AAL: American Airlines Group Inc.

As of Friday, December 5th, 2025

$ 14.81

+0.47 +3.28%

Open: 14.42
High: 14.89
Low: 14.25
Volume: 56,346,844
Previous Close on Thursday, December 4th, 2025

$ 14.34

-0.22 -1.51%

Open: 14.65
High: 14.67
Low: 14.22
Volume: 51,985,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 14.42 14.89 14.25 14.81 56,346,844 +0.47 +3.28
2025-12-04 14.65 14.67 14.22 14.34 51,985,919 -0.22 -1.51
2025-12-03 14.27 14.61 14.25 14.56 60,321,045 +0.32 +2.25
2025-12-02 14.06 14.33 13.82 14.24 64,402,722 +0.28 +2.01
2025-12-01 13.77 14.12 13.56 13.96 74,708,767 -0.09 -0.64
2025-11-28 13.99 14.09 13.87 14.05 37,147,800 +0.12 +0.86
2025-11-26 13.53 14.11 13.45 13.93 63,563,921 +0.47 +3.49
2025-11-25 13.10 13.79 13.10 13.46 67,188,757 +0.36 +2.75
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 14.89
On 2025-12-05		 13.56
On 2025-12-01		 0.76 5.41 14.12
On 2025-12-01		 14.12
On 2025-12-01		 0.00 14.38
10D 14.89
On 2025-12-05		 12.32
On 2025-11-21		 2.57 21.00 14.11
On 2025-11-26		 13.87
On 2025-11-28		 -1.67 13.93
20D 14.89
On 2025-12-05		 12.11
On 2025-11-18		 1.66 12.62 14.05
On 2025-11-10		 12.11
On 2025-11-18		 -13.81 13.39
WTD 14.89
On 2025-12-05		 13.56
On 2025-12-01		 0.76 5.41 14.12
On 2025-12-01		 14.12
On 2025-12-01		 0.00 14.38
MTD 14.89
On 2025-12-05		 13.56
On 2025-12-01		 0.76 5.41 14.12
On 2025-12-01		 14.12
On 2025-12-01		 0.00 14.38
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AAL

American Airlines Group Inc.

14.81 +0.47 +3.28 56,346,844