American Airlines Group Inc. (AAL) stock
AALNasdaqAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 2/3017% above fair value
$12.60−0.18 (-1.41%)
Close on Oct 30, 2026Market cap $8.34BP/E –Yield –
Price history
American Airlines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.60
-1.41% on the day
52-week range
$10.09 – $18.79
-32.9% from the high
Change over 52 weeks
-1.4%
From $12.78 on Oct 30, 2025
Average volume
81.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.13 | $13.00 | $12.05 | $12.60 | +4.05% | 312,144,990 |
| Oct 19, 2026 | $12.04 | $12.73 | $11.63 | $12.11 | +1.94% | 322,716,070 |
| Oct 12, 2026 | $12.66 | $12.81 | $11.65 | $11.88 | -6.90% | 289,870,170 |
| Oct 5, 2026 | $13.00 | $13.30 | $12.48 | $12.76 | -1.39% | 300,477,380 |
| Sep 28, 2026 | $13.58 | $13.86 | $12.91 | $12.94 | -6.71% | 306,806,050 |
| Sep 21, 2026 | $13.28 | $14.06 | $13.10 | $13.87 | +7.02% | 374,276,610 |
| Sep 14, 2026 | $12.64 | $13.28 | $12.55 | $12.96 | -0.38% | 435,474,240 |
| Sep 8, 2026 | $12.94 | $13.22 | $12.61 | $13.01 | -0.91% | 229,763,900 |
| Aug 31, 2026 | $13.37 | $13.50 | $12.93 | $13.13 | -3.74% | 315,012,700 |
| Aug 24, 2026 | $13.96 | $14.16 | $13.55 | $13.64 | -1.30% | 323,793,830 |
| Aug 17, 2026 | $14.77 | $14.77 | $13.43 | $13.82 | -6.81% | 320,150,560 |
| Aug 10, 2026 | $15.74 | $15.76 | $14.79 | $14.83 | -6.96% | 223,110,110 |
| Aug 3, 2026 | $15.77 | $17.11 | $15.70 | $15.94 | +4.39% | 256,439,140 |
| Jul 27, 2026 | $14.89 | $15.53 | $14.52 | $15.27 | +5.49% | 340,661,460 |
| Jul 20, 2026 | $15.19 | $15.40 | $13.31 | $14.48 | -3.37% | 571,024,210 |
| Jul 13, 2026 | $16.81 | $16.87 | $14.95 | $14.98 | -11.62% | 840,528,800 |
| Jul 6, 2026 | $18.09 | $18.44 | $16.11 | $16.95 | -5.41% | 662,082,700 |
| Jun 29, 2026 | $17.58 | $18.79 | $17.52 | $17.92 | +0.28% | 577,108,400 |
| Jun 22, 2026 | $15.92 | $18.04 | $15.76 | $17.87 | +11.76% | 917,723,200 |
| Jun 15, 2026 | $15.54 | $16.19 | $15.20 | $15.99 | +6.74% | 571,202,700 |
| Jun 8, 2026 | $13.49 | $15.02 | $13.31 | $14.98 | +10.96% | 705,307,400 |
| Jun 1, 2026 | $14.26 | $14.52 | $13.18 | $13.50 | -7.79% | 367,214,850 |
| May 26, 2026 | $14.30 | $15.40 | $14.29 | $14.64 | +5.70% | 326,010,480 |
| May 18, 2026 | $12.47 | $14.18 | $11.97 | $13.85 | +12.51% | 420,175,760 |
| May 11, 2026 | $13.02 | $13.10 | $12.28 | $12.31 | -7.79% | 230,421,410 |
| May 4, 2026 | $11.85 | $13.37 | $11.65 | $13.35 | +12.75% | 284,083,690 |
| Apr 27, 2026 | $12.06 | $12.21 | $11.17 | $11.84 | -2.15% | 222,985,800 |
| Apr 20, 2026 | $12.38 | $12.47 | $11.41 | $12.10 | -5.32% | 302,343,680 |
| Apr 13, 2026 | $11.00 | $13.41 | $10.91 | $12.78 | +12.90% | 334,340,990 |
| Apr 6, 2026 | $10.89 | $12.20 | $10.55 | $11.32 | +4.43% | 263,721,870 |
| Mar 30, 2026 | $10.23 | $11.20 | $10.09 | $10.84 | +5.24% | 207,713,680 |
| Mar 23, 2026 | $11.14 | $11.34 | $10.20 | $10.30 | -1.25% | 289,872,470 |
| Mar 16, 2026 | $10.41 | $11.07 | $10.34 | $10.43 | +1.26% | 361,413,720 |
| Mar 9, 2026 | $10.89 | $11.60 | $10.26 | $10.30 | -7.87% | 591,777,050 |
| Mar 2, 2026 | $12.31 | $12.93 | $11.08 | $11.18 | -14.46% | 479,449,580 |
| Feb 23, 2026 | $13.50 | $14.17 | $12.84 | $13.07 | -3.83% | 350,743,670 |
| Feb 17, 2026 | $13.96 | $14.56 | $13.28 | $13.59 | -2.09% | 225,761,740 |
| Feb 9, 2026 | $15.30 | $15.38 | $13.66 | $13.88 | -8.92% | 208,575,510 |
| Feb 2, 2026 | $13.50 | $15.33 | $13.50 | $15.24 | +14.59% | 249,842,340 |
| Jan 26, 2026 | $14.52 | $14.78 | $13.17 | $13.30 | -9.34% | 314,337,590 |
| Jan 20, 2026 | $15.03 | $15.55 | $14.65 | $14.67 | -4.55% | 168,844,170 |
| Jan 12, 2026 | $15.70 | $16.26 | $14.93 | $15.37 | -3.88% | 355,083,190 |
| Jan 5, 2026 | $15.46 | $16.50 | $15.41 | $15.99 | +3.29% | 322,979,110 |
| Dec 29, 2025 | $15.30 | $15.75 | $15.02 | $15.48 | +0.26% | 159,401,310 |
| Dec 22, 2025 | $15.80 | $16.35 | $15.31 | $15.44 | -2.15% | 193,513,720 |
| Dec 15, 2025 | $15.14 | $16.08 | $14.87 | $15.78 | +5.48% | 328,013,560 |
| Dec 8, 2025 | $14.81 | $15.35 | $14.57 | $14.96 | +1.01% | 255,515,240 |
| Dec 1, 2025 | $13.77 | $14.89 | $13.56 | $14.81 | +5.41% | 309,228,400 |
| Nov 24, 2025 | $13.00 | $14.11 | $12.81 | $14.05 | +9.17% | 220,187,420 |
| Nov 17, 2025 | $12.76 | $13.06 | $12.11 | $12.87 | +0.86% | 266,636,140 |
| Nov 10, 2025 | $13.87 | $14.05 | $12.70 | $12.76 | -6.52% | 212,571,710 |
| Nov 3, 2025 | $13.09 | $13.77 | $12.53 | $13.65 | +3.96% | 310,542,250 |
| Oct 27, 2025 | $13.78 | $13.85 | $12.64 | $13.13 | -4.72% | 251,005,880 |
| Oct 20, 2025 | $11.93 | $13.89 | $11.87 | $13.78 | +16.19% | 321,185,480 |
| Oct 13, 2025 | $11.64 | $12.57 | $11.52 | $11.86 | +2.95% | 259,224,060 |
| Oct 6, 2025 | $11.65 | $12.50 | $11.42 | $11.52 | -0.52% | 393,263,890 |
| Sep 29, 2025 | $11.40 | $11.63 | $11.07 | $11.58 | +2.39% | 420,746,700 |
| Sep 22, 2025 | $12.38 | $12.49 | $11.26 | $11.31 | -9.16% | 441,710,290 |
| Sep 15, 2025 | $12.94 | $12.96 | $12.16 | $12.45 | -3.56% | 492,560,290 |
| Sep 8, 2025 | $13.07 | $13.23 | $12.61 | $12.91 | -1.30% | 435,315,670 |
| Sep 2, 2025 | $13.26 | $14.01 | $12.81 | $13.08 | -2.17% | 348,325,980 |
| Aug 25, 2025 | $13.27 | $13.39 | $12.88 | $13.37 | -1.33% | 326,800,970 |
| Aug 18, 2025 | $13.12 | $13.58 | $12.48 | $13.55 | +2.89% | 303,590,360 |
| Aug 11, 2025 | $11.60 | $13.22 | $11.55 | $13.17 | +13.34% | 338,953,340 |
| Aug 4, 2025 | $11.10 | $11.81 | $11.07 | $11.62 | +5.35% | 285,859,540 |
| Jul 28, 2025 | $11.50 | $11.64 | $10.90 | $11.03 | -4.09% | 370,843,280 |
| Jul 21, 2025 | $12.58 | $12.79 | $11.33 | $11.50 | -8.07% | 365,060,600 |
| Jul 14, 2025 | $12.24 | $12.95 | $11.91 | $12.51 | +2.37% | 344,269,720 |
| Jul 7, 2025 | $11.59 | $13.18 | $11.39 | $12.22 | +4.53% | 404,958,090 |
| Jun 30, 2025 | $11.30 | $11.93 | $11.16 | $11.69 | +3.63% | 153,560,750 |
| Jun 23, 2025 | $10.50 | $11.46 | $10.26 | $11.28 | +6.21% | 272,202,930 |
| Jun 16, 2025 | $10.58 | $10.93 | $10.44 | $10.62 | +2.41% | 234,202,540 |
| Jun 9, 2025 | $11.89 | $11.97 | $10.30 | $10.37 | -11.97% | 282,913,860 |
| Jun 2, 2025 | $11.30 | $11.80 | $11.03 | $11.78 | +3.24% | 239,400,660 |
| May 26, 2025 | $11.06 | $11.80 | $11.02 | $11.41 | +1.97% | 302,499,235 |
| May 19, 2025 | $11.68 | $11.96 | $11.02 | $11.19 | -5.65% | 243,633,380 |
| May 12, 2025 | $11.93 | $12.45 | $11.47 | $11.86 | +6.75% | 345,483,970 |
| May 5, 2025 | $10.42 | $11.23 | $10.38 | $11.11 | +5.61% | 300,217,920 |
| Apr 28, 2025 | $9.76 | $10.69 | $9.48 | $10.52 | +7.90% | 314,289,850 |
| Apr 21, 2025 | $9.30 | $10.03 | $8.96 | $9.75 | +3.07% | 360,650,740 |
| Apr 14, 2025 | $9.97 | $9.97 | $9.27 | $9.46 | -2.17% | 253,400,640 |
| Apr 7, 2025 | $9.01 | $11.23 | $8.92 | $9.67 | +2.22% | 426,770,000 |
| Mar 31, 2025 | $10.41 | $10.68 | $8.50 | $9.46 | -11.59% | 393,286,900 |
| Mar 24, 2025 | $11.56 | $12.07 | $10.65 | $10.70 | -6.06% | 261,335,530 |
| Mar 17, 2025 | $10.88 | $11.58 | $10.83 | $11.39 | +4.78% | 268,657,270 |
| Mar 10, 2025 | $12.72 | $12.75 | $10.47 | $10.87 | -16.58% | 454,206,990 |
| Mar 3, 2025 | $14.36 | $14.56 | $12.58 | $13.03 | -9.20% | 318,330,110 |
| Feb 24, 2025 | $15.38 | $15.66 | $14.21 | $14.35 | -5.78% | 240,508,920 |
| Feb 18, 2025 | $15.88 | $16.32 | $15.09 | $15.23 | -4.63% | 141,289,290 |
| Feb 10, 2025 | $17.20 | $17.20 | $15.48 | $15.97 | -6.99% | 152,089,560 |
| Feb 3, 2025 | $16.39 | $17.40 | $16.22 | $17.17 | +1.48% | 137,366,330 |
| Jan 27, 2025 | $16.82 | $17.54 | $16.71 | $16.92 | -0.24% | 167,353,050 |
| Jan 21, 2025 | $18.52 | $19.10 | $16.55 | $16.96 | -7.17% | 221,798,870 |
| Jan 13, 2025 | $17.92 | $18.57 | $17.32 | $18.27 | -0.60% | 117,475,270 |
| Jan 6, 2025 | $17.64 | $18.45 | $17.08 | $18.38 | +8.31% | 124,373,410 |
| Dec 30, 2024 | $17.27 | $17.75 | $16.27 | $16.97 | -2.19% | 75,975,470 |
| Dec 23, 2024 | $16.87 | $17.39 | $16.80 | $17.35 | +2.78% | 69,895,980 |
| Dec 16, 2024 | $16.91 | $17.28 | $16.22 | $16.88 | -0.24% | 110,880,220 |
| Dec 9, 2024 | $17.52 | $18.21 | $16.81 | $16.92 | -2.76% | 122,486,030 |
| Dec 2, 2024 | $14.57 | $18.09 | $14.38 | $17.40 | +19.83% | 206,532,780 |
| Nov 25, 2024 | $14.65 | $15.13 | $14.46 | $14.52 | +0.97% | 77,114,532 |
| Nov 18, 2024 | $14.39 | $14.58 | $13.84 | $14.38 | -0.07% | 110,503,640 |
| Nov 11, 2024 | $13.95 | $14.67 | $13.73 | $14.39 | +4.20% | 129,411,350 |
| Nov 4, 2024 | $13.50 | $14.17 | $12.92 | $13.81 | +1.99% | 123,283,420 |
| Oct 28, 2024 | $13.66 | $13.99 | $13.28 | $13.54 | +2.97% | 137,433,370 |
| Oct 21, 2024 | $12.98 | $13.63 | $12.42 | $13.15 | +0.46% | 192,252,010 |
| Oct 14, 2024 | $11.85 | $13.24 | $11.70 | $13.09 | +11.03% | 178,702,470 |
| Oct 7, 2024 | $11.55 | $12.25 | $11.37 | $11.79 | +2.43% | 150,754,250 |
| Sep 30, 2024 | $11.47 | $11.97 | $10.57 | $11.51 | -0.43% | 185,035,990 |
| Sep 23, 2024 | $11.00 | $11.98 | $10.76 | $11.56 | +5.00% | 182,525,970 |
| Sep 16, 2024 | $10.65 | $11.39 | $10.62 | $11.01 | +2.99% | 306,979,860 |
| Sep 9, 2024 | $10.85 | $11.25 | $10.43 | $10.69 | -1.02% | 191,625,150 |
| Sep 3, 2024 | $10.52 | $11.16 | $10.50 | $10.80 | +1.69% | 111,797,860 |
| Aug 26, 2024 | $10.43 | $10.89 | $9.98 | $10.62 | +2.21% | 113,626,610 |
| Aug 19, 2024 | $10.16 | $10.54 | $10.12 | $10.39 | +3.38% | 124,415,970 |
| Aug 12, 2024 | $9.79 | $10.16 | $9.56 | $10.05 | +1.93% | 156,984,860 |
| Aug 5, 2024 | $9.10 | $9.96 | $9.07 | $9.86 | +2.39% | 159,797,850 |
| Jul 29, 2024 | $10.56 | $11.03 | $9.59 | $9.63 | -9.32% | 217,916,140 |
| Jul 22, 2024 | $10.49 | $10.90 | $9.76 | $10.62 | +0.38% | 258,722,580 |
| Jul 15, 2024 | $10.67 | $11.24 | $10.43 | $10.58 | -0.94% | 182,251,520 |
| Jul 8, 2024 | $11.08 | $11.22 | $10.34 | $10.68 | -3.26% | 200,793,090 |
| Jul 1, 2024 | $11.33 | $11.41 | $10.95 | $11.04 | -2.56% | 91,658,360 |
| Jun 24, 2024 | $11.22 | $11.37 | $10.96 | $11.33 | +1.16% | 145,964,320 |
| Jun 17, 2024 | $11.22 | $11.50 | $11.11 | $11.20 | -0.71% | 98,378,120 |
| Jun 10, 2024 | $11.43 | $11.69 | $11.09 | $11.28 | -1.91% | 165,192,890 |
| Jun 3, 2024 | $11.60 | $11.95 | $11.32 | $11.50 | 0.00% | 191,653,480 |
| May 28, 2024 | $13.85 | $13.91 | $11.25 | $11.50 | -16.91% | 309,563,740 |
| May 20, 2024 | $14.77 | $14.78 | $13.66 | $13.84 | -6.04% | 117,343,620 |
| May 13, 2024 | $14.54 | $15.36 | $14.52 | $14.73 | +2.29% | 128,458,710 |
| May 6, 2024 | $13.92 | $14.75 | $13.92 | $14.40 | +3.97% | 135,118,090 |
| Apr 29, 2024 | $13.85 | $14.07 | $13.33 | $13.85 | -0.22% | 129,282,750 |
| Apr 22, 2024 | $14.28 | $14.68 | $13.45 | $13.88 | -1.63% | 203,926,970 |
| Apr 15, 2024 | $13.28 | $14.34 | $12.72 | $14.11 | +7.30% | 168,757,640 |
| Apr 8, 2024 | $13.82 | $14.15 | $13.02 | $13.15 | -4.43% | 168,772,400 |
| Apr 1, 2024 | $15.42 | $15.61 | $13.70 | $13.76 | -10.36% | 168,878,470 |
| Mar 25, 2024 | $14.69 | $15.50 | $14.63 | $15.35 | +3.58% | 103,476,250 |
| Mar 18, 2024 | $13.98 | $14.88 | $13.86 | $14.82 | +6.16% | 118,653,400 |
| Mar 11, 2024 | $14.60 | $14.67 | $13.78 | $13.96 | -4.90% | 144,385,080 |
| Mar 4, 2024 | $15.70 | $16.15 | $14.29 | $14.68 | -6.26% | 192,231,590 |
| Feb 26, 2024 | $15.13 | $15.79 | $15.13 | $15.66 | +3.50% | 126,101,570 |
| Feb 20, 2024 | $14.50 | $15.29 | $14.49 | $15.13 | +3.35% | 111,902,800 |
| Feb 12, 2024 | $14.80 | $15.15 | $14.41 | $14.64 | -1.61% | 138,112,760 |
| Feb 5, 2024 | $14.36 | $15.18 | $14.11 | $14.88 | +2.20% | 145,045,250 |
| Jan 29, 2024 | $15.37 | $15.39 | $13.87 | $14.56 | -3.77% | 165,699,970 |
| Jan 22, 2024 | $13.96 | $15.84 | $13.54 | $15.13 | +10.76% | 271,998,000 |
| Jan 16, 2024 | $13.08 | $13.87 | $12.78 | $13.66 | +3.41% | 190,216,660 |
| Jan 8, 2024 | $14.03 | $14.67 | $13.19 | $13.21 | -2.87% | 240,326,800 |
| Jan 2, 2024 | $13.65 | $13.72 | $12.89 | $13.60 | -1.02% | 143,012,680 |
| Dec 26, 2023 | $14.25 | $14.26 | $13.69 | $13.74 | -3.98% | 86,988,190 |
| Dec 18, 2023 | $14.43 | $14.45 | $13.95 | $14.31 | -1.24% | 133,159,670 |
| Dec 11, 2023 | $13.76 | $14.67 | $13.61 | $14.49 | +5.31% | 179,274,990 |
| Dec 4, 2023 | $13.03 | $14.15 | $12.93 | $13.76 | +5.68% | 221,961,630 |
| Nov 27, 2023 | $12.25 | $13.06 | $11.95 | $13.02 | +5.77% | 176,636,320 |
| Nov 20, 2023 | $12.23 | $12.77 | $12.05 | $12.31 | +0.16% | 104,308,150 |
| Nov 13, 2023 | $11.70 | $12.72 | $11.62 | $12.29 | +4.15% | 153,464,530 |
| Nov 6, 2023 | $12.06 | $12.27 | $11.51 | $11.80 | -1.50% | 170,703,480 |
| Oct 30, 2023 | $11.01 | $12.08 | $10.86 | $11.98 | +9.71% | 193,440,680 |
| Oct 23, 2023 | $11.02 | $11.43 | $10.88 | $10.92 | -1.44% | 205,345,090 |
| Oct 16, 2023 | $11.82 | $12.10 | $11.04 | $11.08 | -5.46% | 251,529,500 |
| Oct 9, 2023 | $12.37 | $12.68 | $11.68 | $11.72 | -8.15% | 222,598,560 |
| Oct 2, 2023 | $12.84 | $13.10 | $12.25 | $12.76 | -0.39% | 196,911,360 |
| Sep 25, 2023 | $12.81 | $13.09 | $12.50 | $12.81 | -0.70% | 149,303,270 |
| Sep 18, 2023 | $13.24 | $13.47 | $12.86 | $12.90 | -3.08% | 124,410,770 |
| Sep 11, 2023 | $14.02 | $14.29 | $13.15 | $13.31 | -4.79% | 157,028,680 |
| Sep 5, 2023 | $14.53 | $14.75 | $13.91 | $13.98 | -4.77% | 93,017,670 |
| Aug 28, 2023 | $14.66 | $14.99 | $14.57 | $14.68 | +0.69% | 90,372,710 |
| Aug 21, 2023 | $15.06 | $15.33 | $14.42 | $14.58 | -3.06% | 106,261,760 |
| Aug 14, 2023 | $15.57 | $15.88 | $14.80 | $15.04 | -3.90% | 106,760,440 |
| Aug 7, 2023 | $15.73 | $16.24 | $15.56 | $15.65 | -1.20% | 101,508,020 |
| Jul 31, 2023 | $16.85 | $16.87 | $15.70 | $15.84 | -5.66% | 146,975,680 |
| Jul 24, 2023 | $17.29 | $17.32 | $16.19 | $16.79 | -3.62% | 133,417,600 |
| Jul 17, 2023 | $18.04 | $18.80 | $17.10 | $17.42 | -3.97% | 134,709,440 |
| Jul 10, 2023 | $18.32 | $19.08 | $17.96 | $18.14 | -1.14% | 122,312,410 |
| Jul 3, 2023 | $17.86 | $18.55 | $17.67 | $18.35 | +2.29% | 79,932,680 |
| Jun 26, 2023 | $16.15 | $17.99 | $16.11 | $17.94 | +10.33% | 127,139,040 |
| Jun 20, 2023 | $16.38 | $16.43 | $15.92 | $16.26 | -1.33% | 73,765,080 |
| Jun 12, 2023 | $15.74 | $16.72 | $15.73 | $16.48 | +5.84% | 113,107,620 |
| Jun 5, 2023 | $14.87 | $15.67 | $14.68 | $15.57 | +4.71% | 93,964,680 |
| May 30, 2023 | $14.44 | $15.11 | $14.42 | $14.87 | +3.62% | 104,524,140 |
| May 22, 2023 | $14.92 | $14.98 | $13.55 | $14.35 | -3.17% | 134,722,020 |
| May 15, 2023 | $14.04 | $15.09 | $13.92 | $14.82 | +5.71% | 109,686,910 |
| May 8, 2023 | $14.34 | $14.70 | $13.87 | $14.02 | +1.08% | 109,532,330 |
| May 1, 2023 | $13.60 | $14.04 | $13.35 | $13.87 | +1.69% | 116,018,860 |
| Apr 24, 2023 | $13.42 | $13.70 | $12.65 | $13.64 | +1.79% | 185,495,980 |
| Apr 17, 2023 | $12.86 | $13.70 | $12.80 | $13.40 | +4.77% | 123,377,150 |
| Apr 10, 2023 | $13.98 | $14.51 | $12.73 | $12.79 | -8.71% | 208,236,730 |
| Apr 3, 2023 | $14.52 | $14.62 | $13.70 | $14.01 | -5.02% | 63,721,780 |
| Mar 27, 2023 | $13.96 | $14.76 | $13.71 | $14.75 | +7.51% | 70,608,910 |
| Mar 20, 2023 | $14.02 | $14.54 | $13.36 | $13.72 | -1.86% | 112,177,510 |
| Mar 13, 2023 | $15.02 | $15.32 | $13.51 | $13.98 | -9.57% | 165,494,600 |
| Mar 6, 2023 | $16.47 | $16.80 | $15.11 | $15.46 | -5.50% | 88,640,800 |
| Feb 27, 2023 | $15.74 | $16.55 | $15.53 | $16.36 | +5.14% | 68,954,560 |
| Feb 21, 2023 | $16.06 | $16.20 | $15.36 | $15.56 | -4.89% | 92,801,710 |
| Feb 13, 2023 | $16.25 | $16.85 | $16.15 | $16.36 | +0.49% | 82,564,040 |
| Feb 6, 2023 | $16.88 | $17.44 | $16.14 | $16.28 | -4.35% | 90,937,190 |
| Jan 30, 2023 | $16.29 | $17.32 | $15.91 | $17.02 | +3.59% | 124,038,570 |
| Jan 23, 2023 | $16.39 | $16.81 | $15.73 | $16.43 | +0.55% | 152,927,050 |
| Jan 17, 2023 | $16.90 | $17.64 | $16.01 | $16.34 | -4.00% | 130,346,240 |
| Jan 9, 2023 | $14.25 | $17.07 | $14.23 | $17.02 | +20.03% | 238,540,920 |
| Jan 3, 2023 | $12.91 | $14.25 | $12.53 | $14.18 | +11.48% | 113,148,570 |
| Dec 27, 2022 | $12.62 | $12.83 | $12.25 | $12.72 | +0.08% | 78,057,720 |
| Dec 19, 2022 | $12.85 | $13.22 | $12.23 | $12.71 | -0.78% | 114,571,190 |
| Dec 12, 2022 | $13.49 | $14.74 | $12.59 | $12.81 | -5.32% | 161,246,960 |
| Dec 5, 2022 | $13.84 | $14.34 | $13.38 | $13.53 | -3.15% | 119,808,210 |
| Nov 28, 2022 | $14.34 | $14.57 | $13.67 | $13.97 | -3.66% | 110,587,490 |
| Nov 21, 2022 | $14.02 | $14.70 | $13.36 | $14.50 | +3.20% | 85,685,695 |
| Nov 14, 2022 | $14.79 | $15.18 | $13.68 | $14.05 | -5.58% | 134,535,810 |
| Nov 7, 2022 | $14.32 | $15.08 | $13.86 | $14.88 | +5.46% | 129,993,340 |
| Oct 31, 2022 | $14.03 | $14.54 | $13.20 | $14.11 | +0.79% | 140,460,550 |
| Oct 24, 2022 | $13.75 | $14.48 | $13.59 | $14.00 | +2.12% | 140,800,230 |
| Oct 17, 2022 | $13.53 | $14.28 | $12.92 | $13.71 | +4.58% | 229,202,340 |
| Oct 10, 2022 | $12.20 | $13.58 | $11.79 | $13.11 | +7.64% | 222,437,610 |
| Oct 3, 2022 | $12.02 | $13.05 | $11.65 | $12.18 | +1.16% | 185,812,200 |
| Sep 26, 2022 | $12.18 | $12.80 | $11.85 | $12.04 | -1.39% | 180,749,630 |
| Sep 19, 2022 | $13.60 | $14.33 | $11.86 | $12.21 | -11.20% | 195,387,800 |
| Sep 12, 2022 | $14.35 | $14.67 | $13.27 | $13.75 | -3.10% | 145,305,860 |
| Sep 6, 2022 | $13.19 | $14.25 | $12.74 | $14.19 | +9.24% | 111,244,230 |
| Aug 29, 2022 | $13.51 | $13.71 | $12.50 | $12.99 | -5.46% | 131,185,460 |
| Aug 22, 2022 | $13.78 | $14.54 | $13.59 | $13.74 | -3.03% | 113,791,220 |
| Aug 15, 2022 | $15.27 | $15.71 | $13.96 | $14.17 | -7.08% | 121,249,870 |
| Aug 8, 2022 | $14.87 | $15.46 | $14.38 | $15.25 | +3.46% | 133,309,960 |
| Aug 1, 2022 | $13.67 | $14.98 | $13.52 | $14.74 | +7.51% | 135,144,040 |
| Jul 25, 2022 | $13.62 | $14.04 | $13.29 | $13.71 | +0.22% | 150,828,120 |
| Jul 18, 2022 | $14.83 | $15.42 | $13.63 | $13.68 | -5.46% | 204,811,330 |
| Jul 11, 2022 | $13.82 | $15.04 | $13.31 | $14.47 | +3.58% | 215,108,480 |
| Jul 5, 2022 | $12.81 | $14.27 | $12.55 | $13.97 | +6.40% | 136,199,790 |
| Jun 27, 2022 | $13.96 | $14.48 | $12.25 | $13.13 | -5.54% | 168,614,360 |
| Jun 21, 2022 | $13.22 | $13.96 | $12.58 | $13.90 | +7.42% | 146,368,690 |
| Jun 13, 2022 | $14.12 | $14.16 | $11.93 | $12.94 | -12.03% | 257,911,300 |
| Jun 6, 2022 | $16.53 | $16.73 | $14.71 | $14.71 | -9.31% | 159,189,130 |
| May 31, 2022 | $17.70 | $18.22 | $16.09 | $16.22 | -10.54% | 133,401,540 |
| May 23, 2022 | $16.43 | $18.21 | $15.32 | $18.13 | +11.50% | 156,919,600 |
| May 16, 2022 | $16.50 | $17.84 | $15.83 | $16.26 | -1.93% | 146,034,160 |
| May 9, 2022 | $17.36 | $17.58 | $15.09 | $16.58 | -7.06% | 180,536,310 |
| May 2, 2022 | $18.75 | $19.64 | $17.61 | $17.84 | -4.95% | 160,147,760 |
| Apr 25, 2022 | $19.98 | $20.15 | $18.47 | $18.77 | -6.99% | 153,350,920 |
| Apr 18, 2022 | $18.86 | $21.42 | $18.47 | $20.18 | +6.21% | 238,406,690 |
| Apr 11, 2022 | $16.50 | $19.49 | $16.41 | $19.00 | +14.53% | 189,760,410 |
| Apr 4, 2022 | $18.16 | $18.57 | $16.37 | $16.59 | -9.05% | 163,413,340 |
| Mar 28, 2022 | $17.27 | $18.45 | $16.82 | $18.24 | +7.23% | 175,478,140 |
| Mar 21, 2022 | $16.50 | $17.44 | $15.90 | $17.01 | +1.55% | 190,736,140 |
| Mar 14, 2022 | $14.04 | $16.84 | $13.70 | $16.75 | +19.47% | 277,626,500 |
| Mar 7, 2022 | $14.32 | $14.75 | $12.44 | $14.02 | -3.91% | 371,292,870 |
| Feb 28, 2022 | $17.04 | $17.43 | $14.42 | $14.59 | -16.44% | 269,597,380 |
| Feb 22, 2022 | $17.44 | $17.95 | $15.48 | $17.46 | -2.29% | 168,547,370 |
| Feb 14, 2022 | $17.85 | $19.11 | $17.35 | $17.87 | +1.48% | 174,990,660 |
| Feb 7, 2022 | $16.69 | $19.08 | $16.64 | $17.61 | +7.05% | 228,788,030 |
| Jan 31, 2022 | $15.55 | $17.18 | $15.40 | $16.45 | +5.18% | 173,464,480 |
| Jan 24, 2022 | $15.85 | $16.97 | $14.91 | $15.64 | -4.05% | 236,982,050 |
| Jan 18, 2022 | $18.23 | $18.61 | $16.09 | $16.30 | -11.84% | 183,429,400 |
| Jan 10, 2022 | $19.24 | $19.76 | $18.35 | $18.49 | -4.10% | 190,275,010 |
| Jan 3, 2022 | $18.23 | $19.59 | $18.20 | $19.28 | +7.35% | 168,102,970 |
| Dec 27, 2021 | $17.66 | $18.64 | $17.55 | $17.96 | -1.64% | 127,765,180 |
| Dec 20, 2021 | $16.50 | $18.72 | $16.46 | $18.26 | +7.73% | 153,915,090 |
| Dec 13, 2021 | $17.55 | $17.65 | $16.28 | $16.95 | -5.89% | 184,580,070 |
| Dec 6, 2021 | $16.95 | $18.87 | $16.91 | $18.01 | +8.36% | 235,319,870 |
| Nov 29, 2021 | $18.15 | $18.26 | $16.15 | $16.62 | -6.37% | 291,845,000 |
| Nov 22, 2021 | $19.56 | $20.14 | $16.90 | $17.75 | -7.94% | 169,148,580 |
| Nov 15, 2021 | $20.40 | $20.57 | $18.94 | $19.28 | -4.98% | 137,123,770 |
| Nov 8, 2021 | $22.19 | $22.35 | $20.06 | $20.29 | -7.01% | 146,993,270 |
| Nov 1, 2021 | $19.09 | $22.06 | $18.87 | $21.82 | +13.65% | 169,324,740 |
| Oct 25, 2021 | $19.16 | $19.82 | $18.85 | $19.20 | +0.26% | 129,386,440 |
| Oct 18, 2021 | $19.92 | $20.15 | $19.03 | $19.15 | -4.15% | 144,153,600 |
| Oct 11, 2021 | $19.98 | $20.51 | $19.53 | $19.98 | -0.45% | 124,227,600 |
| Oct 4, 2021 | $21.92 | $22.08 | $19.88 | $20.07 | -7.30% | 139,970,280 |
| Sep 27, 2021 | $21.77 | $22.19 | $20.37 | $21.65 | +1.22% | 140,338,910 |
| Sep 20, 2021 | $19.72 | $21.62 | $19.34 | $21.39 | +8.41% | 208,603,600 |
| Sep 13, 2021 | $19.16 | $20.32 | $18.64 | $19.73 | +4.12% | 155,884,040 |
| Sep 7, 2021 | $19.36 | $20.61 | $18.93 | $18.95 | -2.17% | 155,155,630 |
| Aug 30, 2021 | $20.29 | $20.30 | $19.32 | $19.37 | -4.20% | 110,504,860 |
| Aug 23, 2021 | $18.88 | $20.44 | $18.81 | $20.22 | +9.30% | 126,525,650 |
| Aug 16, 2021 | $19.63 | $20.02 | $18.29 | $18.50 | -6.75% | 139,895,940 |
| Aug 9, 2021 | $20.77 | $21.49 | $19.75 | $19.84 | -5.61% | 164,613,060 |
| Aug 2, 2021 | $20.49 | $21.22 | $19.31 | $21.02 | +3.14% | 165,721,100 |
| Jul 26, 2021 | $21.03 | $22.16 | $20.24 | $20.38 | -3.87% | 132,562,680 |
| Jul 19, 2021 | $18.83 | $21.69 | $18.28 | $21.20 | +7.12% | 230,971,510 |
| Jul 12, 2021 | $20.72 | $21.57 | $19.72 | $19.79 | -5.27% | 175,584,140 |
| Jul 6, 2021 | $21.50 | $21.79 | $19.66 | $20.89 | -2.75% | 105,303,710 |
| Jun 28, 2021 | $22.09 | $22.09 | $20.94 | $21.48 | -3.33% | 146,777,710 |
| Jun 21, 2021 | $22.32 | $22.55 | $21.85 | $22.22 | -0.31% | 108,212,020 |
| Jun 14, 2021 | $23.49 | $23.74 | $21.83 | $22.29 | -5.27% | 122,861,170 |
| Jun 7, 2021 | $24.49 | $24.77 | $23.26 | $23.53 | -3.17% | 120,924,220 |
| Jun 1, 2021 | $24.68 | $26.04 | $24.26 | $24.30 | +0.25% | 161,420,830 |
| May 24, 2021 | $22.85 | $24.82 | $22.35 | $24.24 | +7.40% | 173,586,410 |
| May 17, 2021 | $22.32 | $23.94 | $22.10 | $22.57 | +0.76% | 173,636,800 |
| May 10, 2021 | $22.23 | $22.54 | $20.62 | $22.40 | +1.82% | 179,014,350 |
| May 3, 2021 | $21.87 | $22.19 | $20.94 | $22.00 | +1.29% | 149,297,300 |
| Apr 26, 2021 | $21.52 | $22.15 | $21.08 | $21.72 | +2.89% | 159,728,030 |
| Apr 19, 2021 | $21.97 | $21.99 | $19.64 | $21.11 | -4.18% | 246,381,050 |
| Apr 12, 2021 | $23.23 | $23.35 | $21.66 | $22.03 | -6.41% | 166,258,940 |
| Apr 5, 2021 | $24.46 | $24.85 | $22.63 | $23.54 | -1.34% | 142,463,180 |
| Mar 29, 2021 | $23.16 | $24.23 | $22.40 | $23.86 | +4.06% | 126,204,520 |
| Mar 22, 2021 | $24.62 | $24.70 | $21.02 | $22.93 | -8.17% | 229,389,970 |
| Mar 15, 2021 | $24.55 | $26.09 | $23.88 | $24.97 | +6.85% | 283,427,560 |
| Mar 8, 2021 | $20.78 | $23.54 | $20.65 | $23.37 | +14.28% | 218,084,790 |
| Mar 1, 2021 | $21.75 | $22.59 | $18.94 | $20.45 | -2.34% | 246,573,580 |
| Feb 22, 2021 | $19.84 | $22.44 | $18.74 | $20.94 | +12.10% | 361,333,810 |
| Feb 16, 2021 | $17.63 | $18.83 | $17.45 | $18.68 | +8.16% | 144,258,130 |
| Feb 8, 2021 | $17.32 | $18.09 | $16.79 | $17.27 | +0.47% | 168,922,390 |
| Feb 1, 2021 | $17.25 | $17.72 | $16.33 | $17.19 | +0.12% | 218,655,650 |
| Jan 25, 2021 | $15.52 | $21.77 | $15.02 | $17.17 | +8.53% | 717,716,980 |
| Jan 19, 2021 | $15.99 | $16.39 | $15.46 | $15.82 | +0.38% | 171,947,850 |
| Jan 11, 2021 | $14.82 | $16.60 | $14.71 | $15.76 | +4.16% | 264,149,790 |
| Jan 4, 2021 | $15.85 | $15.88 | $14.87 | $15.13 | -4.06% | 290,652,850 |
| Dec 28, 2020 | $15.97 | $16.46 | $15.63 | $15.77 | +0.70% | 220,069,810 |
| Dec 21, 2020 | $15.77 | $16.38 | $15.45 | $15.66 | -5.15% | 256,335,660 |
| Dec 14, 2020 | $17.52 | $17.81 | $16.16 | $16.51 | -3.17% | 360,758,660 |
| Dec 7, 2020 | $16.54 | $18.63 | $16.47 | $17.05 | +3.96% | 584,948,010 |
| Nov 30, 2020 | $14.92 | $16.93 | $13.85 | $16.40 | +9.48% | 536,632,050 |
| Nov 23, 2020 | $12.75 | $15.56 | $12.69 | $14.98 | +19.55% | 424,383,870 |
| Nov 16, 2020 | $12.87 | $13.36 | $12.23 | $12.53 | +2.37% | 384,207,740 |
| Nov 9, 2020 | $14.33 | $14.41 | $11.65 | $12.24 | +6.81% | 572,716,970 |
| Nov 2, 2020 | $11.32 | $11.67 | $10.87 | $11.46 | +1.60% | 221,745,560 |
| Oct 26, 2020 | $12.39 | $12.45 | $10.63 | $11.28 | -10.48% | 310,971,770 |
| Oct 19, 2020 | $12.64 | $13.29 | $12.42 | $12.60 | +1.12% | 316,389,890 |
| Oct 12, 2020 | $13.14 | $13.17 | $11.97 | $12.46 | -5.61% | 207,365,760 |
| Oct 5, 2020 | $13.09 | $13.68 | $12.46 | $13.20 | +1.54% | 354,124,740 |
| Sep 28, 2020 | $12.74 | $13.35 | $12.00 | $13.00 | +5.78% | 336,921,200 |
| Sep 21, 2020 | $12.82 | $12.98 | $11.22 | $12.29 | -6.82% | 231,837,620 |
| Sep 14, 2020 | $13.02 | $14.08 | $12.90 | $13.19 | +1.85% | 260,874,780 |
| Sep 8, 2020 | $13.36 | $14.16 | $12.68 | $12.95 | -4.85% | 248,011,460 |
| Aug 31, 2020 | $13.60 | $14.07 | $12.66 | $13.61 | +0.15% | 329,121,970 |
| Aug 24, 2020 | $12.44 | $14.26 | $12.27 | $13.59 | +11.76% | 389,147,940 |
| Aug 17, 2020 | $13.32 | $13.44 | $12.09 | $12.16 | -8.78% | 226,574,860 |
| Aug 10, 2020 | $13.29 | $15.10 | $13.01 | $13.33 | +2.30% | 420,035,330 |
| Aug 3, 2020 | $11.07 | $13.29 | $10.71 | $13.03 | +17.18% | 414,773,660 |
| Jul 27, 2020 | $11.48 | $12.00 | $10.80 | $11.12 | -2.37% | 276,383,480 |
| Jul 20, 2020 | $11.93 | $12.51 | $11.01 | $11.39 | -4.37% | 340,629,120 |
| Jul 13, 2020 | $12.13 | $13.48 | $11.22 | $11.91 | -0.25% | 402,360,970 |
| Jul 6, 2020 | $12.80 | $12.92 | $10.98 | $11.94 | -4.48% | 409,927,530 |
| Jun 29, 2020 | $12.57 | $14.29 | $12.02 | $12.50 | +0.97% | 387,760,060 |
| Jun 22, 2020 | $14.90 | $15.52 | $12.13 | $12.38 | -22.62% | 690,188,700 |
| Jun 15, 2020 | $15.27 | $18.44 | $15.08 | $16.00 | -4.42% | 478,565,970 |
| Jun 8, 2020 | $19.86 | $20.36 | $14.07 | $16.74 | -9.95% | 735,928,400 |
| Jun 1, 2020 | $10.79 | $22.80 | $10.62 | $18.59 | +77.05% | 1,014,565,150 |
| May 26, 2020 | $10.27 | $12.55 | $10.25 | $10.50 | +8.25% | 330,897,870 |
| May 18, 2020 | $9.62 | $10.19 | $9.36 | $9.70 | +7.30% | 266,256,100 |
| May 11, 2020 | $9.92 | $10.25 | $8.25 | $9.04 | -10.85% | 276,124,780 |
| May 4, 2020 | $9.41 | $10.38 | $9.09 | $10.14 | -4.70% | 402,981,670 |
| Apr 27, 2020 | $10.53 | $12.89 | $10.00 | $10.64 | +3.20% | 490,054,000 |
| Apr 20, 2020 | $11.15 | $11.35 | $9.90 | $10.31 | -10.89% | 307,020,560 |
| Apr 13, 2020 | $12.90 | $12.95 | $11.05 | $11.57 | -7.51% | 411,051,370 |
| Apr 6, 2020 | $9.72 | $13.40 | $9.11 | $12.51 | +33.23% | 432,644,800 |
| Mar 30, 2020 | $13.20 | $13.22 | $9.09 | $9.39 | -33.12% | 304,776,140 |
| Mar 23, 2020 | $10.90 | $17.24 | $10.01 | $14.04 | +35.26% | 380,186,410 |
| Mar 16, 2020 | $12.41 | $18.49 | $10.01 | $10.38 | -27.46% | 355,697,720 |
| Mar 9, 2020 | $14.87 | $17.67 | $13.12 | $14.31 | -10.39% | 255,653,550 |
| Mar 2, 2020 | $19.05 | $19.79 | $14.80 | $15.97 | -16.17% | 217,664,320 |
| Feb 24, 2020 | $25.98 | $26.11 | $18.77 | $19.05 | -31.52% | 132,705,180 |
| Feb 18, 2020 | $29.04 | $29.35 | $27.17 | $27.82 | -4.73% | 40,237,395 |
| Feb 10, 2020 | $28.19 | $30.78 | $27.98 | $29.20 | +2.89% | 48,071,674 |
| Feb 3, 2020 | $26.93 | $29.45 | $26.74 | $28.38 | +5.74% | 41,992,030 |
| Jan 27, 2020 | $26.57 | $27.79 | $25.37 | $26.84 | -2.89% | 64,320,801 |
| Jan 21, 2020 | $27.97 | $28.99 | $26.04 | $27.64 | -2.68% | 69,940,923 |
| Jan 13, 2020 | $27.32 | $28.72 | $27.16 | $28.40 | +3.95% | 34,283,396 |
| Jan 6, 2020 | $27.19 | $28.23 | $27.06 | $27.32 | -1.19% | 37,812,509 |
| Dec 30, 2019 | $28.50 | $29.30 | $27.34 | $27.65 | -2.78% | 29,633,545 |
| Dec 23, 2019 | $29.25 | $29.81 | $28.36 | $28.44 | -2.07% | 24,832,010 |
| Dec 16, 2019 | $27.62 | $29.05 | $27.60 | $29.04 | +5.68% | 36,130,892 |
| Dec 9, 2019 | $27.62 | $28.13 | $26.68 | $27.48 | -0.88% | 33,127,344 |
| Dec 2, 2019 | $28.79 | $28.99 | $26.96 | $27.73 | -3.53% | 30,550,564 |
| Nov 25, 2019 | $28.80 | $29.33 | $28.57 | $28.74 | +0.21% | 17,474,466 |
| Nov 18, 2019 | $28.64 | $29.38 | $27.84 | $28.68 | -0.62% | 32,171,640 |
| Nov 11, 2019 | $30.54 | $30.75 | $28.46 | $28.86 | -6.18% | 28,898,980 |
| Nov 4, 2019 | $30.71 | $31.58 | $29.96 | $30.76 | +0.65% | 28,354,547 |
| Oct 28, 2019 | $31.00 | $31.67 | $29.46 | $30.56 | -0.97% | 44,548,379 |
| Oct 21, 2019 | $28.51 | $30.89 | $27.82 | $30.86 | +9.36% | 55,119,548 |
| Oct 14, 2019 | $27.37 | $28.81 | $27.14 | $28.22 | +3.16% | 29,015,187 |
| Oct 7, 2019 | $25.80 | $28.02 | $25.45 | $27.36 | +5.90% | 37,745,246 |
| Sep 30, 2019 | $27.35 | $27.66 | $24.51 | $25.83 | -4.37% | 41,082,779 |
| Sep 23, 2019 | $27.71 | $27.88 | $26.77 | $27.01 | -3.50% | 27,449,319 |
| Sep 16, 2019 | $28.56 | $29.25 | $27.70 | $27.99 | -6.54% | 46,519,017 |
| Sep 9, 2019 | $27.79 | $30.34 | $27.71 | $29.95 | +7.77% | 38,722,241 |
| Sep 3, 2019 | $26.16 | $28.23 | $25.95 | $27.79 | +5.63% | 24,439,047 |
| Aug 26, 2019 | $25.90 | $26.83 | $24.23 | $26.31 | +3.50% | 35,600,233 |
| Aug 19, 2019 | $26.20 | $26.98 | $25.35 | $25.42 | -1.43% | 37,792,250 |
| Aug 12, 2019 | $28.50 | $28.51 | $25.14 | $25.79 | -10.39% | 50,115,055 |
| Aug 5, 2019 | $28.97 | $29.39 | $27.82 | $28.78 | -2.28% | 30,790,321 |
| Jul 29, 2019 | $30.97 | $31.19 | $29.07 | $29.45 | -5.73% | 33,012,375 |
| Jul 22, 2019 | $33.22 | $34.99 | $31.16 | $31.24 | -5.56% | 36,872,585 |
| Jul 15, 2019 | $33.67 | $34.67 | $33.06 | $33.08 | -2.07% | 23,018,122 |
| Jul 8, 2019 | $31.99 | $33.90 | $31.93 | $33.78 | +4.07% | 31,504,207 |
| Jul 1, 2019 | $33.14 | $33.66 | $31.95 | $32.46 | -0.46% | 19,094,298 |
| Jun 24, 2019 | $31.57 | $32.73 | $31.07 | $32.61 | +3.29% | 28,552,404 |
| Jun 17, 2019 | $32.10 | $33.81 | $31.51 | $31.57 | -3.40% | 29,196,702 |
| Jun 10, 2019 | $31.15 | $33.32 | $30.45 | $32.68 | +5.69% | 31,081,422 |
| Jun 3, 2019 | $27.12 | $31.15 | $27.02 | $30.92 | +13.55% | 36,079,613 |
| May 28, 2019 | $29.26 | $29.32 | $27.11 | $27.23 | -6.65% | 26,786,208 |
| May 20, 2019 | $30.65 | $31.64 | $28.98 | $29.17 | -8.10% | 39,910,679 |
| May 13, 2019 | $33.16 | $33.20 | $31.55 | $31.74 | -6.62% | 26,555,083 |
| May 6, 2019 | $34.25 | $34.77 | $32.94 | $33.99 | -2.30% | 24,938,752 |
| Apr 29, 2019 | $33.51 | $34.90 | $33.31 | $34.79 | +5.23% | 26,234,514 |
| Apr 22, 2019 | $34.10 | $34.49 | $32.10 | $33.06 | -3.81% | 26,676,443 |
| Apr 15, 2019 | $34.65 | $35.24 | $33.59 | $34.37 | -0.92% | 17,959,727 |
| Apr 8, 2019 | $33.64 | $35.24 | $32.60 | $34.69 | +1.85% | 33,296,576 |
| Apr 1, 2019 | $31.98 | $34.40 | $31.70 | $34.06 | +7.24% | 39,099,837 |
| Mar 25, 2019 | $30.53 | $31.89 | $29.97 | $31.76 | +3.89% | 29,823,416 |
| Mar 18, 2019 | $31.50 | $32.12 | $30.53 | $30.57 | -2.74% | 32,984,020 |
| Mar 11, 2019 | $31.64 | $32.47 | $30.88 | $31.43 | -1.50% | 46,890,268 |
| Mar 4, 2019 | $34.76 | $34.89 | $31.37 | $31.91 | -7.88% | 33,679,948 |
| Feb 25, 2019 | $35.75 | $36.73 | $34.37 | $34.64 | -2.40% | 38,841,963 |
| Feb 19, 2019 | $35.03 | $35.90 | $34.77 | $35.49 | +1.26% | 24,674,200 |
| Feb 11, 2019 | $36.08 | $37.17 | $34.96 | $35.05 | -2.64% | 32,870,980 |
| Feb 4, 2019 | $36.16 | $37.23 | $35.39 | $36.00 | -0.30% | 31,702,196 |
| Jan 28, 2019 | $34.53 | $37.08 | $34.50 | $36.11 | +3.23% | 45,300,992 |
| Jan 22, 2019 | $33.76 | $35.50 | $31.39 | $34.98 | +2.97% | 60,343,610 |
| Jan 14, 2019 | $31.40 | $34.04 | $30.70 | $33.97 | +6.82% | 34,331,651 |
| Jan 7, 2019 | $31.99 | $33.65 | $29.78 | $31.80 | -0.75% | 47,841,272 |
| Dec 31, 2018 | $32.09 | $32.65 | $28.81 | $32.04 | +0.66% | 36,614,182 |
| Dec 24, 2018 | $30.51 | $32.60 | $29.59 | $31.83 | +3.41% | 28,613,434 |
| Dec 17, 2018 | $32.30 | $33.98 | $30.65 | $30.78 | -5.03% | 46,007,739 |
| Dec 10, 2018 | $33.67 | $34.81 | $32.08 | $32.41 | -3.46% | 43,023,317 |
| Dec 3, 2018 | $40.57 | $40.58 | $33.38 | $33.57 | -16.41% | 42,602,668 |
| Nov 26, 2018 | $38.30 | $40.20 | $37.70 | $40.16 | +5.82% | 39,173,931 |
| Nov 19, 2018 | $36.76 | $38.27 | $34.86 | $37.95 | +3.27% | 31,295,632 |
| Nov 12, 2018 | $36.31 | $38.59 | $35.78 | $36.75 | +1.46% | 45,252,100 |
| Nov 5, 2018 | $36.35 | $37.39 | $34.84 | $36.22 | -0.30% | 47,233,566 |
| Oct 29, 2018 | $33.14 | $37.46 | $31.95 | $36.33 | +11.92% | 53,195,167 |
| Oct 22, 2018 | $32.27 | $33.33 | $30.24 | $32.46 | +1.31% | 65,095,610 |
| Oct 15, 2018 | $31.00 | $35.40 | $30.82 | $32.04 | +3.66% | 60,648,780 |
| Oct 8, 2018 | $36.44 | $36.85 | $30.75 | $30.91 | -15.18% | 77,956,204 |
| Oct 1, 2018 | $41.41 | $41.75 | $36.21 | $36.44 | -11.83% | 36,238,241 |
| Sep 24, 2018 | $43.27 | $43.30 | $40.27 | $41.33 | -5.21% | 29,110,645 |
| Sep 17, 2018 | $39.70 | $43.89 | $39.65 | $43.60 | +9.71% | 35,619,967 |
| Sep 10, 2018 | $38.66 | $40.40 | $38.49 | $39.74 | +3.41% | 23,015,374 |
| Sep 4, 2018 | $40.32 | $41.37 | $38.15 | $38.43 | -5.06% | 28,653,771 |
| Aug 27, 2018 | $39.02 | $41.04 | $39.02 | $40.48 | +4.28% | 30,858,984 |
| Aug 20, 2018 | $38.04 | $40.71 | $37.99 | $38.82 | +2.73% | 29,181,383 |
| Aug 13, 2018 | $37.29 | $38.46 | $36.42 | $37.79 | +1.42% | 25,758,156 |
| Aug 6, 2018 | $38.26 | $38.86 | $36.45 | $37.26 | -3.02% | 24,801,982 |
| Jul 30, 2018 | $39.88 | $40.29 | $37.35 | $38.42 | -3.20% | 28,470,124 |
| Jul 23, 2018 | $37.65 | $40.86 | $37.04 | $39.69 | +4.78% | 39,698,953 |
| Jul 16, 2018 | $37.26 | $39.20 | $36.93 | $37.88 | +2.05% | 32,171,878 |
| Jul 9, 2018 | $38.21 | $39.41 | $35.64 | $37.12 | -2.55% | 57,350,409 |
| Jul 2, 2018 | $37.74 | $38.40 | $36.76 | $38.09 | +0.34% | 18,859,676 |
| Jun 25, 2018 | $41.09 | $41.27 | $37.06 | $37.96 | -8.20% | 34,474,348 |
| Jun 18, 2018 | $42.63 | $42.68 | $41.02 | $41.35 | -3.32% | 30,004,644 |
| Jun 11, 2018 | $43.25 | $44.93 | $42.32 | $42.77 | -0.79% | 28,596,802 |
| Jun 4, 2018 | $44.04 | $45.02 | $42.88 | $43.11 | -2.02% | 27,142,400 |
| May 29, 2018 | $44.60 | $45.15 | $42.66 | $44.00 | -2.03% | 23,977,045 |
| May 21, 2018 | $43.74 | $45.82 | $42.27 | $44.91 | +3.53% | 26,100,930 |
| May 14, 2018 | $42.75 | $44.91 | $41.60 | $43.38 | +1.83% | 28,134,556 |
| May 7, 2018 | $42.92 | $44.01 | $41.47 | $42.60 | -0.61% | 35,341,690 |
| Apr 30, 2018 | $43.50 | $43.81 | $41.54 | $42.86 | -1.24% | 28,339,169 |
| Apr 23, 2018 | $46.85 | $47.19 | $40.65 | $43.40 | -7.23% | 43,439,078 |
| Apr 16, 2018 | $46.13 | $48.38 | $45.62 | $46.78 | +1.98% | 31,707,178 |
| Apr 9, 2018 | $50.50 | $50.86 | $45.37 | $45.87 | -8.79% | 39,522,158 |
| Apr 2, 2018 | $51.77 | $53.08 | $48.96 | $50.29 | -3.21% | 19,277,298 |
| Mar 26, 2018 | $51.94 | $52.43 | $50.05 | $51.96 | +1.86% | 13,348,772 |
| Mar 19, 2018 | $55.33 | $55.70 | $50.99 | $51.01 | -7.92% | 19,976,360 |
| Mar 12, 2018 | $56.26 | $57.44 | $54.93 | $55.40 | -1.19% | 19,429,337 |
| Mar 5, 2018 | $52.90 | $56.08 | $52.69 | $56.07 | +5.43% | 19,166,876 |
| Feb 26, 2018 | $53.99 | $55.60 | $51.87 | $53.18 | -0.39% | 24,949,377 |
| Feb 20, 2018 | $51.23 | $53.86 | $51.10 | $53.39 | +3.51% | 16,525,376 |
| Feb 12, 2018 | $48.79 | $52.21 | $48.65 | $51.58 | +6.66% | 21,157,478 |
| Feb 5, 2018 | $51.99 | $52.39 | $46.33 | $48.36 | -7.18% | 31,241,799 |
| Jan 29, 2018 | $52.79 | $54.71 | $52.03 | $52.10 | -1.83% | 25,323,005 |
| Jan 22, 2018 | $57.99 | $58.46 | $52.21 | $53.07 | -8.59% | 40,359,379 |
| Jan 16, 2018 | $58.79 | $59.08 | $57.53 | $58.06 | -0.70% | 15,531,445 |
| Jan 8, 2018 | $52.60 | $58.73 | $51.93 | $58.47 | +11.05% | 33,406,106 |
| Jan 2, 2018 | $52.33 | $54.40 | $51.90 | $52.65 | +1.19% | 15,683,409 |
| Dec 26, 2017 | $52.35 | $53.22 | $52.01 | $52.03 | -1.06% | 9,884,737 |
| Dec 18, 2017 | $51.25 | $53.47 | $51.17 | $52.59 | +3.00% | 20,875,076 |
| Dec 11, 2017 | $50.78 | $51.59 | $49.85 | $51.06 | +0.08% | 21,970,614 |
| Dec 4, 2017 | $50.10 | $51.79 | $49.19 | $51.02 | +4.12% | 20,350,877 |
| Nov 27, 2017 | $48.61 | $51.16 | $48.20 | $49.00 | +0.91% | 26,548,662 |
| Nov 20, 2017 | $47.33 | $48.97 | $47.12 | $48.56 | +2.47% | 8,900,543 |
| Nov 13, 2017 | $45.63 | $48.06 | $45.27 | $47.39 | +3.43% | 15,598,646 |
| Nov 6, 2017 | $47.46 | $48.10 | $45.36 | $45.82 | -3.44% | 17,174,763 |
| Oct 30, 2017 | $47.65 | $48.20 | $46.79 | $47.45 | -0.23% | 20,795,619 |
| Oct 23, 2017 | $51.92 | $53.19 | $47.33 | $47.56 | -8.42% | 32,413,108 |
| Oct 16, 2017 | $52.52 | $52.82 | $49.63 | $51.93 | -1.46% | 20,543,731 |
| Oct 9, 2017 | $51.23 | $53.74 | $50.40 | $52.70 | +2.73% | 24,393,317 |
| Oct 2, 2017 | $47.52 | $51.67 | $47.22 | $51.30 | +8.02% | 31,046,761 |
| Sep 25, 2017 | $46.98 | $48.60 | $46.63 | $47.49 | +0.91% | 30,505,630 |
| Sep 18, 2017 | $46.02 | $47.46 | $44.03 | $47.06 | +2.30% | 27,379,714 |
| Sep 11, 2017 | $44.01 | $47.58 | $44.00 | $46.00 | +5.50% | 41,728,919 |
| Sep 5, 2017 | $44.79 | $45.28 | $42.61 | $43.60 | -3.77% | 27,068,238 |
| Aug 28, 2017 | $45.23 | $45.47 | $43.89 | $45.31 | +0.13% | 25,979,889 |
| Aug 21, 2017 | $45.73 | $46.09 | $42.67 | $45.25 | -0.66% | 35,304,330 |
| Aug 14, 2017 | $48.86 | $49.17 | $45.44 | $45.55 | -5.79% | 26,861,915 |
| Aug 7, 2017 | $50.82 | $51.13 | $47.44 | $48.35 | -4.82% | 23,324,008 |
| Jul 31, 2017 | $50.85 | $52.00 | $49.90 | $50.80 | +0.61% | 21,942,760 |
| Jul 24, 2017 | $51.79 | $52.03 | $48.73 | $50.49 | -2.74% | 33,481,000 |
| Jul 17, 2017 | $54.21 | $54.28 | $51.45 | $51.91 | -4.26% | 22,934,500 |
| Jul 10, 2017 | $52.98 | $54.48 | $51.47 | $54.22 | +2.24% | 27,366,050 |
| Jul 3, 2017 | $50.78 | $53.38 | $50.18 | $53.03 | +5.39% | 21,606,663 |
| Jun 26, 2017 | $48.81 | $50.51 | $48.50 | $50.32 | +3.48% | 25,296,470 |
| Jun 19, 2017 | $49.13 | $50.56 | $48.01 | $48.63 | -0.33% | 36,041,142 |
| Jun 12, 2017 | $50.10 | $50.22 | $48.10 | $48.79 | -2.94% | 28,977,293 |
| Jun 5, 2017 | $49.53 | $51.95 | $48.80 | $50.27 | +1.51% | 30,757,726 |
| May 30, 2017 | $48.32 | $50.47 | $47.53 | $49.52 | +1.60% | 22,120,704 |
| May 22, 2017 | $45.33 | $48.82 | $45.33 | $48.74 | +7.78% | 22,734,236 |
| May 15, 2017 | $45.70 | $47.13 | $44.38 | $45.22 | -1.33% | 30,412,515 |
| May 8, 2017 | $44.60 | $47.78 | $44.52 | $45.83 | +2.97% | 34,640,226 |
| May 1, 2017 | $42.76 | $44.52 | $42.01 | $44.51 | +4.43% | 32,971,137 |
| Apr 24, 2017 | $45.50 | $47.39 | $42.41 | $42.62 | -5.60% | 50,631,524 |
| Apr 17, 2017 | $43.47 | $45.50 | $43.36 | $45.15 | +4.15% | 27,427,793 |
| Apr 10, 2017 | $41.81 | $45.35 | $41.62 | $43.35 | +3.68% | 30,396,667 |
| Apr 3, 2017 | $42.33 | $42.57 | $40.82 | $41.81 | -1.16% | 27,790,922 |
| Mar 27, 2017 | $41.07 | $42.94 | $40.56 | $42.30 | +1.37% | 26,672,864 |
| Mar 20, 2017 | $42.18 | $42.42 | $39.21 | $41.73 | +0.02% | 40,148,256 |
| Mar 13, 2017 | $43.73 | $44.12 | $40.21 | $41.72 | -4.97% | 50,283,338 |
| Mar 6, 2017 | $46.41 | $46.68 | $42.97 | $43.90 | -6.24% | 37,582,341 |
| Feb 27, 2017 | $46.18 | $48.14 | $45.64 | $46.82 | +1.17% | 32,174,849 |
| Feb 21, 2017 | $47.01 | $47.32 | $45.58 | $46.28 | -1.34% | 20,201,902 |
| Feb 13, 2017 | $46.56 | $48.05 | $46.43 | $46.91 | +0.99% | 31,064,742 |
| Feb 6, 2017 | $44.80 | $46.70 | $44.51 | $46.45 | +5.09% | 28,067,744 |
| Jan 30, 2017 | $45.62 | $45.92 | $43.57 | $44.20 | -5.86% | 50,412,968 |
| Jan 23, 2017 | $47.90 | $50.00 | $46.72 | $46.95 | -2.19% | 44,029,868 |
| Jan 17, 2017 | $47.56 | $48.16 | $46.65 | $48.00 | +0.73% | 19,868,032 |
| Jan 9, 2017 | $46.01 | $49.90 | $45.78 | $47.65 | +3.12% | 28,131,760 |
| Jan 3, 2017 | $47.28 | $47.44 | $45.47 | $46.21 | -1.03% | 26,677,952 |
| Dec 27, 2016 | $48.29 | $48.92 | $46.47 | $46.69 | -3.69% | 15,131,056 |
| Dec 19, 2016 | $47.89 | $49.90 | $47.74 | $48.48 | +1.78% | 19,905,457 |
| Dec 12, 2016 | $49.16 | $49.95 | $47.44 | $47.63 | -4.05% | 36,865,723 |
| Dec 5, 2016 | $46.45 | $50.64 | $45.58 | $49.64 | +7.68% | 36,865,861 |
| Nov 28, 2016 | $46.64 | $47.14 | $45.42 | $46.10 | -1.54% | 34,077,302 |
| Nov 21, 2016 | $46.46 | $46.95 | $45.70 | $46.82 | +1.21% | 20,019,527 |
| Nov 14, 2016 | $43.01 | $46.49 | $42.98 | $46.26 | – | 43,385,308 |
Seasonality
AAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -0.5% | -9.4% | -3.3% | 2.3% | 3.5% | -3.9% | -2.0% | -2.3% | 1.5% | 7.2% | 2.6% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -13.2% | -1.7% | -17.8% | 9.0% | 25.0% | 23.4% | -15.5% | -12.0% | -0.4% | -5.8% | ||
| 2025 | -2.9% | -15.2% | -26.5% | -5.7% | 14.7% | -1.7% | 2.4% | 16.4% | -15.9% | 16.8% | 7.0% | 9.1% |
| 2024 | 3.6% | 10.2% | -2.1% | -12.0% | -14.9% | -1.5% | -6.1% | -0.2% | 5.8% | 19.2% | 8.4% | 20.0% |
| 2023 | 26.9% | -1.0% | -7.7% | -7.5% | 8.4% | 21.4% | -6.6% | -12.1% | -13.0% | -13.0% | 11.5% | 10.5% |
| 2022 | -8.3% | 4.7% | 5.8% | 2.8% | -4.8% | -29.0% | 8.1% | -5.3% | -7.3% | 17.8% | 1.8% | -11.9% |
| 2021 | 8.9% | 22.0% | 14.1% | -9.1% | 11.6% | -12.5% | -3.9% | -2.2% | 2.9% | -6.4% | -7.9% | 1.5% |
| 2020 | -6.4% | -28.8% | -36.0% | -1.5% | -12.6% | 24.5% | -14.9% | 17.4% | -5.8% | -8.2% | 25.3% | 11.6% |
| 2019 | 11.4% | -0.1% | -10.9% | 7.6% | -20.1% | 19.8% | -6.4% | -13.5% | 2.5% | 11.5% | -4.1% | -0.2% |
| 2018 | 4.4% | 0.1% | -4.2% | -17.4% | 1.7% | -12.8% | 4.2% | 2.6% | 2.1% | -15.1% | 14.8% | -20.0% |
| 2017 | -5.2% | 5.0% | -8.8% | 0.8% | 13.8% | 3.9% | 0.2% | -11.1% | 6.1% | -1.4% | 8.1% | 3.1% |