>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding AAL »    Stock Splits Calendar »
Home Free Dividend Report AAL Dividend History AAL Historical Stock Prices Preferred Stock Newsletter AAL Options Chain AAL Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
AAL Historical Price Range
Date Open High Low Close Volume
06/01/2026 $14.26 $14.46 $14.00 $14.34 69.05M
06/02/2026 $14.46 $14.52 $13.87 $13.93 49.49M
06/03/2026 $13.71 $13.84 $13.50 $13.57 71.68M
06/04/2026 $13.82 $13.84 $13.18 $13.30 70.86M
06/05/2026 $13.22 $13.53 $13.18 $13.50 105.99M
About American Airlines Group
American Airlines Group Inc. is a holding company. Its primary business activity is the operation of a network air carrier. Co., together with its regional airline subsidiaries and third-party regional carriers, operates under the American Eagle brand, providing scheduled air transportation for passengers and cargo through its hubs in Charlotte, Chicago, Dallas/Fort Worth, Los Angeles, Miami, New York, Philadelphia, Phoenix and Washington, D.C. and partner gateways, including in London, Doha, Madrid, Seattle/Tacoma, Sydney and Tokyo. Its cargo division provides a range of freight and mail services, with facilities and interline connections available across the globe.
AAL historical stock prices picture
American Airlines Group (AAL) has the following price history information. Looking back at AAL historical stock prices for the last five trading days, on June 01, 2026, AAL opened at $14.26, traded as high as $14.46 and as low as $14.00, and closed at $14.34. Trading volume was a total of 69.05M shares. On June 02, 2026, AAL opened at $14.46, traded as high as $14.52 and as low as $13.87, and closed at $13.93. Trading volume was a total of 49.49M shares. On June 03, 2026, AAL opened at $13.71, traded as high as $13.84 and as low as $13.50, and closed at $13.57. Trading volume was a total of 71.68M shares. On June 04, 2026, AAL opened at $13.82, traded as high as $13.84 and as low as $13.18, and closed at $13.30. Trading volume was a total of 70.86M shares. On June 05, 2026, AAL opened at $13.22, traded as high as $13.53 and as low as $13.18, and closed at $13.50. Trading volume was a total of 105.99M shares.

AAL Historical Stock Prices By Date:

AAL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Airlines Group shares, starting with a $10,000 purchase of AAL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $32.51
End price/share: $13.50
Starting shares: 307.60
Ending shares: 320.07
Dividends reinvested/share: $1.50
Total return: -56.79%
Average Annual Total Return: -8.05%
Starting investment: $10,000.00
Ending investment: $4,321.33
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $32.51
End price/share: $13.50
Dividends collected/share: $1.50
Total return: -53.86%
Average Annual Total Return: -7.45%
Starting investment: $10,000.00
Ending investment: $4,611.65
Years: 10.00
AAL Historical Closing Prices
Date Close
06/01/2026$14.34
06/02/2026$13.93
06/03/2026$13.57
06/04/2026$13.30
06/05/2026$13.50
Industrials Historical Prices
AAL is categorized under the Industrials sector; below are some other companies in the same sector:

AAON Historical Stock Prices
AAWW Historical Stock Prices
AAXN Historical Stock Prices
ABB Historical Stock Prices
ABCO Historical Stock Prices
ABFS Historical Stock Prices
ABM Historical Stock Prices
ACCO Historical Stock Prices
ACM Historical Stock Prices
ACMR Historical Stock Prices

Also explore: AAL shares outstanding history

Email EnvelopeFree AAL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AAL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.