U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.02+0.13 (+0.94%)
Al cierre: 04:00PM EDT
14.00 -0.02 (-0.14%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202414.0614.3413.9714.0214.0234,731,479
17 abr 202413.4513.9713.3813.8913.8952,414,800
16 abr 202412.9513.1412.7213.0313.0326,477,200
15 abr 202413.2813.4712.9012.9412.9427,451,700
12 abr 202413.2413.3013.0213.1513.1535,529,200
11 abr 202413.4413.7213.3013.6213.6227,814,200
10 abr 202414.0114.1513.3013.4113.4149,024,100
09 abr 202413.9614.0713.8813.9513.9527,841,900
08 abr 202413.8214.0813.7413.9013.9028,521,000
05 abr 202413.8313.9413.7013.7613.7630,612,400
04 abr 202414.2414.3513.7613.8313.8347,483,600
03 abr 202414.3014.4814.0514.1614.1633,357,700
02 abr 202415.0615.1114.3614.4014.4034,155,400
01 abr 202415.4215.6115.3215.4115.4123,249,600
28 mar 202415.2815.5015.1315.3515.3536,396,000
27 mar 202415.0015.3014.9015.3015.3024,789,300
26 mar 202414.9915.1214.9014.9214.9220,898,500
25 mar 202414.6914.9314.6314.9214.9221,392,400
22 mar 202414.7114.8814.6514.8214.8216,146,800
21 mar 202414.6214.8214.6014.7814.7825,527,600
20 mar 202413.9614.5813.9214.5714.5733,974,600
19 mar 202414.0814.1113.9013.9313.9319,305,800
18 mar 202413.9814.1713.8614.1114.1123,693,800
15 mar 202413.9614.1613.8813.9613.9621,095,400
14 mar 202413.9614.0313.7813.9913.9924,683,800
13 mar 202413.9214.1813.8614.0014.0026,375,200
12 mar 202414.1914.3813.8013.9613.9648,594,900
11 mar 202414.6014.6714.4214.6514.6523,617,200
08 mar 202414.9415.1514.6614.6814.6828,441,000
07 mar 202414.8515.0014.8114.9014.9023,657,300
06 mar 202414.8014.9814.6214.8814.8831,408,700
05 mar 202414.7514.7714.2914.6714.6743,648,000
04 mar 202415.7016.1514.8114.8114.8165,053,000
01 mar 202415.7015.7015.3715.6615.6625,740,800
29 feb 202415.5515.7915.4515.6815.6833,255,900
28 feb 202415.3615.5815.3115.4615.4618,194,600
27 feb 202415.5515.6715.3815.5415.5425,223,400
26 feb 202415.1315.4815.1315.2815.2823,675,800
23 feb 202415.1515.2914.9515.1315.1322,914,900
22 feb 202414.9415.2814.8915.2415.2435,702,500
21 feb 202414.5914.8614.5714.7914.7923,032,400
20 feb 202414.5014.9514.4914.7014.7030,253,100
16 feb 202414.7314.8914.5214.6414.6421,535,200
15 feb 202415.0215.1514.8414.9014.9025,314,600
14 feb 202414.7414.9714.6814.8614.8628,226,900
13 feb 202414.6914.8714.4114.6114.6135,285,700
12 feb 202414.8015.1014.7814.9314.9327,722,300
09 feb 202415.0315.1814.7114.8814.8826,960,700
08 feb 202414.9814.9914.6114.9514.9528,024,300
07 feb 202414.9215.0314.7114.9114.9131,178,200
06 feb 202414.2414.9514.2014.9014.9033,592,500
05 feb 202414.3614.3914.1114.2614.2625,289,600
02 feb 202414.1814.6714.1414.5614.5633,128,600
01 feb 202414.3514.4013.8714.3414.3439,247,200
31 ene 202414.4914.6114.2114.2314.2331,538,800
30 ene 202414.7914.8814.5314.5314.5324,943,100
29 ene 202415.3715.3914.8614.9414.9436,835,300
26 ene 202415.5515.8415.0015.1315.1345,618,600
25 ene 202414.5915.4614.5215.3615.3696,168,300
24 ene 202414.1614.1813.8513.9313.9342,219,600
23 ene 202414.1414.4713.9314.0014.0049,961,900
22 ene 202413.9614.0813.5413.6213.6238,029,500
19 ene 202413.8313.8313.4113.6613.6638,757,300
18 ene 202413.0613.8713.0113.8213.8258,528,200
17 ene 202412.9613.2112.8712.9312.9336,991,500
16 ene 202413.0813.2012.7813.1913.1955,891,500
12 ene 202413.9313.9813.1913.2113.2180,445,800
11 ene 202414.4814.6314.2414.5914.5933,047,700
10 ene 202414.3414.4114.2014.3514.3529,831,200
09 ene 202414.5114.6314.3614.3814.3835,790,700
08 ene 202414.0314.6714.0214.5814.5861,134,100
05 ene 202413.0513.6713.0113.6013.6037,511,200
04 ene 202413.0113.2512.9513.0913.0929,105,800
03 ene 202413.1513.1712.8912.9512.9541,757,700
02 ene 202413.6513.7213.3913.4413.4434,607,500
29 dic 202313.9513.9713.6913.7413.7424,242,000
28 dic 202313.9214.0413.8213.9813.9817,093,400
27 dic 202314.1014.1813.9113.9913.9923,428,500
26 dic 202314.2514.2614.0414.1114.1122,157,900
22 dic 202314.3814.4014.2114.3114.3125,169,900
21 dic 202314.2114.4314.2014.3514.3530,372,600
20 dic 202314.2014.3913.9513.9813.9826,557,500
19 dic 202314.3814.4514.2814.3014.3022,574,300
18 dic 202314.4314.4314.0614.2414.2428,471,700
15 dic 202314.6314.6714.4114.4914.4934,725,700
14 dic 202314.3014.6514.2714.5914.5942,803,900
13 dic 202313.8814.1513.6414.0914.0939,046,300
12 dic 202313.8114.1813.8014.0414.0434,298,800
11 dic 202313.7613.7913.6113.7213.7228,383,700
08 dic 202313.8713.9813.7113.7613.7630,175,300
07 dic 202313.6914.1513.6813.9113.9149,511,700
06 dic 202313.3613.7413.3413.4813.4851,354,300
05 dic 202313.2213.2913.0113.1313.1340,142,400
04 dic 202313.0313.4912.9313.3513.3550,756,400
01 dic 202312.4613.0612.4413.0213.0248,841,500
30 nov 202312.3312.4712.0812.4312.4334,595,600
29 nov 202312.2712.5612.2312.2312.2331,763,200
28 nov 202312.1912.2611.9512.1712.1733,964,600
27 nov 202312.2512.3112.0812.1812.1827,427,600
24 nov 202312.3912.4812.2512.3112.3114,803,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...