B3 · AALL34 · stock
American Airlines Group Inc. (AALL34) stock price history
Every B3 trading session of American Airlines Group Inc. from Mar 6, 2017 to Sep 28, 2026: 2,385 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AALL34 adjusted close, 2017 to 2026
- R$182.93
- All time high, 2018
- R$97.00
- 52 week high, R$52.78 low
- 2,385
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AALL34 key facts
- American Airlines Group Inc. (AALL34) closed at R$70.78 on Sep 28, 2026 on B3.
- AALL34's all time high close is R$182.93, set on Jan 16, 2018; its all time low close is R$49.50 on Apr 3, 2020.
- AALL34's 52 week range is R$52.78 to R$97.00.
- AALL34 returned +17.3% over the year to Sep 28, 2026 and -39.0% over five years.
- Since Mar 6, 2017 AALL34 returned -48%, -6.7% a year compounded.
- AALL34's deepest drawdown was -72.9% from Jan 26, 2018 to Apr 3, 2020.
- DataCedar holds 2,385 daily sessions of AALL34 history from Mar 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AALL34 price chart, 2017 to 2026
AALL34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -22.7% |
| 6 months | +31.3% |
| Year to date | -15.4% |
| 1 year | +17.3% |
| 3 years | +8.4% |
| 5 years | -39.0% |
| 10 years | n/a |
| Since Mar 6, 2017 | -48.4% |
| Compound annual growth, 9.6 years | -6.7% |
AALL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$182.93 on Jan 16, 2018
- All time low close
- R$49.50 on Apr 3, 2020
- 52 week high
- R$97.00 on Jul 2, 2026
- 52 week low
- R$52.78 on Mar 31, 2026
- Deepest drawdown
- -72.9% from Jan 26, 2018 to Apr 3, 2020, not yet recovered
- Best single session
- +41.1% on Jun 4, 2020
- Worst single session
- -40.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 49.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +60%
- Worst calendar year
- 2022, -33%
AALL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$82.02 | R$97.00 | R$52.78 | R$70.78 | -15.4% | 618.9K | 185 |
| 2025 | R$109.28 | R$115.88 | R$49.90 | R$83.70 | -23.4% | 830.9K | 250 |
| 2024 | R$67.00 | R$109.62 | R$52.05 | R$109.28 | +60.0% | 433K | 251 |
| 2023 | R$67.37 | R$91.51 | R$54.54 | R$68.32 | +1.5% | 843.3K | 248 |
| 2022 | R$101.37 | R$110.50 | R$61.48 | R$67.31 | -33.0% | 2.1M | 250 |
| 2021 | R$83.99 | R$147.84 | R$78.20 | R$100.40 | +20.8% | 2M | 247 |
| 2020 | R$115.41 | R$116.56 | R$49.50 | R$83.09 | -28.0% | 528.4K | 248 |
| 2019 | R$159.18 | R$160.34 | R$102.21 | R$115.41 | -27.5% | 1.9K | 248 |
| 2018 | R$164.64 | R$182.93 | R$158.05 | R$159.18 | -3.3% | 7.1K | 246 |
| 2017 | R$136.72 | R$167.02 | R$124.25 | R$164.64 | n/a | 44.4K | 212 |
AALL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$70.78 | +1.5% |
| August 2026 | R$69.74 | -10.4% |
| July 2026 | R$77.82 | -17.0% |
| June 2026 | R$93.78 | +25.0% |
| May 2026 | R$75.00 | +28.7% |
| April 2026 | R$58.28 | +4.4% |
| March 2026 | R$55.81 | -16.3% |
| February 2026 | R$66.70 | -1.9% |
| January 2026 | R$68.01 | -18.7% |
| December 2025 | R$83.70 | +12.2% |
| November 2025 | R$74.59 | +5.6% |
| October 2025 | R$70.61 | +18.9% |
About the AALL34 data
Daily bars. 2,385 sessions from Mar 6, 2017 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AALL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
AALL34 share price history
