American Airlines Group Stock Price History
| AAL Stock | USD 11.76 0.02 0.17% |
Below is the normalized historical share price chart for American Airlines Group extending back to September 27, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of American Airlines stands at 11.76, as last reported on the 10th of June, with the highest price reaching 11.95 and the lowest price hitting 11.74 during the day.
If you're considering investing in American Stock, it is important to understand the factors that can impact its price. American Airlines appears to be somewhat reliable, given 3 months investment horizon. American Airlines secures Sharpe Ratio (or Efficiency) of 0.0478, which signifies that the company had a 0.0478 % return per unit of standard deviation over the last 3 months. We have found twenty-three technical indicators for American Airlines Group, which you can use to evaluate the volatility of the firm. Please makes use of American Airlines' mean deviation of 2.89, and Risk Adjusted Performance of (0.02) to double-check if our risk estimates are consistent with your expectations. At this time, American Airlines' Common Stock Shares Outstanding is quite stable compared to the past year. Stock Based Compensation is expected to rise to about 138.6 M this year, although the value of Total Stockholder Equity is projected to rise to (3.8 B). . At this time, American Airlines' Price Earnings Ratio is quite stable compared to the past year. Price Earnings To Growth Ratio is expected to rise to 5.97 this year, although Price Book Value Ratio will most likely fall to (3.02). American Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of September 2005 | 200 Day MA 13.1809 | 50 Day MA 10.6266 | Beta 1.38 |
Sharpe Ratio = 0.0478
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AAL | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.5 actual daily | 40 60% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average American Airlines is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of American Airlines by adding it to a well-diversified portfolio.
Enterprise Value Ebitda 13.2554 | Price Sales 0.1434 | Shares Float 653.4 M | Wall Street Target Price 13.5452 | Earnings Share 1 |
American Airlines Stock Price History Chart
There are several ways to analyze American Stock price data. The simplest method is using a basic American candlestick price chart, which shows American Airlines price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 13, 2025 | 12.3 |
| Lowest Price | April 8, 2025 | 9.07 |
American Airlines June 10, 2025 Stock Price Synopsis
Various analyses of American Airlines' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell American Stock. It can be used to describe the percentage change in the price of American Airlines from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of American Stock.| American Airlines Price Action Indicator | (0.09) | |
| American Airlines Price Daily Balance Of Power | (0.10) | |
| American Airlines Accumulation Distribution | 702,628 | |
| American Airlines Price Rate Of Daily Change | 1.00 |
American Airlines June 10, 2025 Stock Price Analysis
American Stock Price History Data
The price series of American Airlines for the period between Wed, Mar 12, 2025 and Tue, Jun 10, 2025 has a statistical range of 4.18 with a coefficient of variation of 8.99. The prices are distributed with arithmetic mean of 10.86. The median price for the last 90 days is 11.12. The company had 0:1 stock split on 9th of December 2013. American Airlines issued dividends on 2020-02-04.| Open | High | Low | Close | Volume | ||
06/09/2025 | 11.89 | 11.95 | 11.74 | 11.76 | 39,982,851 | |
| 06/06/2025 | 11.48 | 11.80 | 11.42 | 11.78 | 47,256,735 | |
| 06/05/2025 | 11.34 | 11.51 | 11.22 | 11.27 | 50,311,118 | |
| 06/04/2025 | 11.51 | 11.58 | 11.32 | 11.42 | 42,848,409 | |
| 06/03/2025 | 11.33 | 11.53 | 11.21 | 11.47 | 46,029,200 | |
| 06/02/2025 | 11.30 | 11.39 | 11.03 | 11.38 | 49,327,368 | |
05/30/2025 | 11.30 | 11.47 | 11.19 | 11.41 | 62,889,700 | |
05/29/2025 | 11.64 | 11.67 | 11.31 | 11.40 | 61,294,337 | |
05/28/2025 | 11.70 | 11.74 | 11.39 | 11.43 | 60,717,123 | |
| 05/27/2025 | 11.40 | 11.80 | 11.37 | 11.64 | 69,396,935 | |
05/23/2025 | 11.06 | 11.28 | 11.02 | 11.19 | 46,727,340 | |
| 05/22/2025 | 11.22 | 11.56 | 11.18 | 11.40 | 50,323,201 | |
05/21/2025 | 11.46 | 11.56 | 11.19 | 11.24 | 59,079,100 | |
05/20/2025 | 11.83 | 11.96 | 11.57 | 11.65 | 43,717,256 | |
05/19/2025 | 11.68 | 11.93 | 11.50 | 11.86 | 43,362,700 | |
05/16/2025 | 11.76 | 11.98 | 11.67 | 11.86 | 46,253,945 | |
05/15/2025 | 11.85 | 11.87 | 11.47 | 11.76 | 55,883,972 | |
05/14/2025 | 12.24 | 12.45 | 11.82 | 11.84 | 73,295,543 | |
05/13/2025 | 11.78 | 12.39 | 11.74 | 12.30 | 85,843,051 | |
05/12/2025 | 11.95 | 12.10 | 11.49 | 11.67 | 81,970,909 | |
05/09/2025 | 11.11 | 11.23 | 10.93 | 11.11 | 59,441,122 | |
05/08/2025 | 10.79 | 11.20 | 10.67 | 11.03 | 57,309,041 | |
05/07/2025 | 10.50 | 10.68 | 10.44 | 10.56 | 40,998,798 | |
05/06/2025 | 10.43 | 10.59 | 10.38 | 10.43 | 59,433,100 | |
05/05/2025 | 10.42 | 10.98 | 10.40 | 10.66 | 81,443,387 | |
05/02/2025 | 10.25 | 10.69 | 10.25 | 10.52 | 74,600,741 | |
05/01/2025 | 10.03 | 10.22 | 9.98 | 10.03 | 52,501,000 | |
04/30/2025 | 9.64 | 9.99 | 9.48 | 9.95 | 67,767,010 | |
04/29/2025 | 9.76 | 9.94 | 9.64 | 9.90 | 60,713,443 | |
04/28/2025 | 9.76 | 10.01 | 9.68 | 9.85 | 57,483,471 | |
04/25/2025 | 9.59 | 9.84 | 9.49 | 9.75 | 65,089,500 | |
04/24/2025 | 9.41 | 9.68 | 9.21 | 9.61 | 68,570,246 | |
04/23/2025 | 9.82 | 10.03 | 9.31 | 9.32 | 102,486,900 | |
04/22/2025 | 9.19 | 9.33 | 9.04 | 9.31 | 61,704,071 | |
04/21/2025 | 9.30 | 9.32 | 8.96 | 9.07 | 60,044,800 | |
04/17/2025 | 9.40 | 9.56 | 9.29 | 9.46 | 53,334,094 | |
04/16/2025 | 9.92 | 9.96 | 9.27 | 9.42 | 71,227,600 | |
04/15/2025 | 9.59 | 9.97 | 9.59 | 9.85 | 65,660,289 | |
04/14/2025 | 9.97 | 9.97 | 9.43 | 9.58 | 61,956,151 | |
04/11/2025 | 9.51 | 9.70 | 9.30 | 9.67 | 53,193,200 | |
04/10/2025 | 10.53 | 10.66 | 9.44 | 9.51 | 83,873,618 | |
04/09/2025 | 9.13 | 11.23 | 9.09 | 11.12 | 133,951,300 | |
04/08/2025 | 10.05 | 10.07 | 8.92 | 9.07 | 80,604,988 | |
04/07/2025 | 9.01 | 10.22 | 9.00 | 9.71 | 74,435,400 | |
04/04/2025 | 9.21 | 9.58 | 8.50 | 9.46 | 109,789,670 | |
04/03/2025 | 9.97 | 9.98 | 9.50 | 9.51 | 72,021,456 | |
04/02/2025 | 10.11 | 10.64 | 10.11 | 10.59 | 63,889,164 | |
04/01/2025 | 10.31 | 10.36 | 9.92 | 10.30 | 74,458,130 | |
03/31/2025 | 10.41 | 10.68 | 10.06 | 10.55 | 66,955,100 | |
03/28/2025 | 11.06 | 11.15 | 10.65 | 10.70 | 59,521,000 | |
03/27/2025 | 11.31 | 11.35 | 11.09 | 11.14 | 53,272,592 | |
03/26/2025 | 11.55 | 11.55 | 11.30 | 11.44 | 46,005,544 | |
03/25/2025 | 11.95 | 12.07 | 11.46 | 11.51 | 57,417,100 | |
03/24/2025 | 11.56 | 11.90 | 11.54 | 11.83 | 43,760,071 | |
03/21/2025 | 11.07 | 11.41 | 10.97 | 11.39 | 45,907,294 | |
03/20/2025 | 11.32 | 11.44 | 11.21 | 11.26 | 42,841,757 | |
03/19/2025 | 11.10 | 11.58 | 11.10 | 11.48 | 66,805,082 | |
03/18/2025 | 11.17 | 11.32 | 11.01 | 11.07 | 46,719,008 | |
03/17/2025 | 10.85 | 11.47 | 10.83 | 11.32 | 64,050,295 | |
03/14/2025 | 10.88 | 10.88 | 10.55 | 10.87 | 66,349,474 | |
03/13/2025 | 10.98 | 11.09 | 10.47 | 10.67 | 95,280,947 |
About American Airlines Stock history
American Airlines investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for American is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in American Airlines will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing American Airlines stock prices may prove useful in developing a viable investing in American Airlines
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 721.3 M | 757.4 M | |
| Net Income Applicable To Common Shares | 114.3 M | 120 M |
American Airlines Stock Technical Analysis
American Airlines technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
| All Next | Launch Module |
American Airlines Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for American Airlines' price direction in advance. Along with the technical and fundamental analysis of American Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of American to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.11) | |||
| Total Risk Alpha | (0.12) | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in American Airlines Group. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Competition Analyzer module to analyze and compare many basic indicators for a group of related or unrelated entities.
Is Passenger Airlines space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of American Airlines. If investors know American will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about American Airlines listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 29.479 | Earnings Share 1 | Revenue Per Share | Quarterly Revenue Growth (0) | Return On Assets |
The market value of American Airlines is measured differently than its book value, which is the value of American that is recorded on the company's balance sheet. Investors also form their own opinion of American Airlines' value that differs from its market value or its book value, called intrinsic value, which is American Airlines' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because American Airlines' market value can be influenced by many factors that don't directly affect American Airlines' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between American Airlines' value and its price as these two are different measures arrived at by different means. Investors typically determine if American Airlines is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, American Airlines' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.