AAL: American Airlines Group Inc.

As of Friday, August 8th, 2025

$ 11.62

-0.11 -0.94%

Open: 11.78
High: 11.81
Low: 11.56
Volume: 42,387,658
Previous Close on Thursday, August 7th, 2025

$ 11.73

-0.01 -0.04%

Open: 11.79
High: 11.80
Low: 11.59
Volume: 47,038,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 11.78 11.81 11.56 11.62 42,387,658 -0.11 -0.94
2025-08-07 11.79 11.80 11.59 11.73 47,038,518 -0.01 -0.04
2025-08-06 11.59 11.78 11.48 11.74 60,309,886 +0.10 +0.82
2025-08-05 11.30 11.69 11.13 11.64 65,064,314 +0.37 +3.28
2025-08-04 11.10 11.31 11.07 11.27 69,856,917 +0.24 +2.18
2025-08-01 11.21 11.21 10.90 11.03 71,491,390 -0.46 -4.00
2025-07-31 11.47 11.64 11.36 11.49 84,670,580 -0.02 -0.17
2025-07-30 11.43 11.63 11.31 11.51 72,926,772 +0.09 +0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.81
On 2025-08-08		 11.07
On 2025-08-04		 0.59 5.35 11.31
On 2025-08-04		 11.31
On 2025-08-04		 0.00 11.60
10D 11.81
On 2025-08-08		 10.90
On 2025-08-01		 0.12 1.04 11.64
On 2025-07-29		 10.90
On 2025-08-01		 -6.36 11.50
20D 12.95
On 2025-07-17		 10.90
On 2025-08-01		 -0.60 -4.91 12.95
On 2025-07-17		 10.90
On 2025-08-01		 -15.83 11.86
WTD 11.81
On 2025-08-08		 11.07
On 2025-08-04		 0.59 5.35 11.31
On 2025-08-04		 11.31
On 2025-08-04		 0.00 11.60
MTD 11.81
On 2025-08-08		 10.90
On 2025-08-01		 0.13 1.13 11.21
On 2025-08-01		 11.21
On 2025-08-01		 0.00 11.50
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

37.48 +0.53 +1.43 1,811,674
ROL

Rollins Inc.

58.64 +0.13 +0.22 966,148
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.56 -0.04 -0.12 2,843,669
PCTY

Paylocity Holding Corporation

176.94 -6.75 -3.67 661,959
AAL

American Airlines Group Inc.

11.62 -0.11 -0.94 42,387,658