American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 10.70 | 10.76 | 10.21 | 10.62 | 10.62 | 45,652,600 |
| 25 jul 2024 | 9.92 | 10.90 | 9.76 | 10.60 | 10.60 | 96,280,800 |
| 24 jul 2024 | 10.45 | 10.54 | 10.12 | 10.17 | 10.17 | 47,312,000 |
| 23 jul 2024 | 10.63 | 10.74 | 10.47 | 10.48 | 10.48 | 30,548,000 |
| 22 jul 2024 | 10.49 | 10.74 | 10.35 | 10.69 | 10.69 | 38,897,200 |
| 19 jul 2024 | 10.63 | 10.65 | 10.43 | 10.58 | 10.58 | 25,697,300 |
| 18 jul 2024 | 10.96 | 11.09 | 10.61 | 10.62 | 10.62 | 46,855,200 |
| 17 jul 2024 | 10.99 | 11.11 | 10.84 | 11.01 | 11.01 | 32,356,200 |
| 16 jul 2024 | 10.65 | 11.24 | 10.65 | 11.19 | 11.19 | 48,708,700 |
| 15 jul 2024 | 10.67 | 10.77 | 10.56 | 10.63 | 10.63 | 28,634,200 |
| 12 jul 2024 | 10.71 | 10.80 | 10.57 | 10.68 | 10.68 | 33,133,100 |
| 11 jul 2024 | 10.68 | 10.76 | 10.34 | 10.73 | 10.73 | 80,291,500 |
| 10 jul 2024 | 11.04 | 11.22 | 10.99 | 11.15 | 11.15 | 28,502,000 |
| 09 jul 2024 | 10.96 | 11.09 | 10.87 | 10.98 | 10.98 | 26,579,300 |
| 08 jul 2024 | 11.08 | 11.13 | 10.91 | 10.93 | 10.93 | 32,261,700 |
| 05 jul 2024 | 11.13 | 11.19 | 10.98 | 11.04 | 11.04 | 24,396,000 |
| 03 jul 2024 | 11.16 | 11.22 | 11.07 | 11.12 | 11.12 | 16,150,100 |
| 02 jul 2024 | 11.06 | 11.11 | 10.95 | 11.05 | 11.05 | 22,487,900 |
| 01 jul 2024 | 11.33 | 11.41 | 11.00 | 11.04 | 11.04 | 28,624,300 |
| 28 jun 2024 | 11.24 | 11.36 | 11.20 | 11.33 | 11.33 | 28,121,100 |
| 27 jun 2024 | 11.12 | 11.32 | 11.02 | 11.28 | 11.28 | 23,780,800 |
| 26 jun 2024 | 11.05 | 11.33 | 10.96 | 11.12 | 11.12 | 39,848,700 |
| 25 jun 2024 | 11.18 | 11.37 | 11.12 | 11.13 | 11.13 | 28,547,300 |
| 24 jun 2024 | 11.22 | 11.34 | 11.15 | 11.16 | 11.16 | 25,666,400 |
| 21 jun 2024 | 11.22 | 11.34 | 11.11 | 11.20 | 11.20 | 28,098,100 |
| 20 jun 2024 | 11.30 | 11.31 | 11.19 | 11.24 | 11.24 | 21,364,400 |
| 18 jun 2024 | 11.41 | 11.50 | 11.27 | 11.28 | 11.28 | 18,841,500 |
| 17 jun 2024 | 11.22 | 11.49 | 11.21 | 11.44 | 11.44 | 30,074,100 |
| 14 jun 2024 | 11.32 | 11.36 | 11.09 | 11.28 | 11.28 | 42,272,500 |
| 13 jun 2024 | 11.45 | 11.47 | 11.22 | 11.44 | 11.44 | 33,290,000 |
| 12 jun 2024 | 11.40 | 11.69 | 11.39 | 11.50 | 11.50 | 40,769,700 |
| 11 jun 2024 | 11.41 | 11.45 | 11.26 | 11.28 | 11.28 | 25,439,700 |
| 10 jun 2024 | 11.43 | 11.57 | 11.37 | 11.49 | 11.49 | 23,421,000 |
| 07 jun 2024 | 11.36 | 11.57 | 11.35 | 11.50 | 11.50 | 29,411,400 |
| 06 jun 2024 | 11.58 | 11.73 | 11.32 | 11.43 | 11.43 | 35,840,600 |
| 05 jun 2024 | 11.51 | 11.77 | 11.45 | 11.62 | 11.62 | 34,340,900 |
| 04 jun 2024 | 11.54 | 11.79 | 11.48 | 11.50 | 11.50 | 39,161,500 |
| 03 jun 2024 | 11.60 | 11.95 | 11.50 | 11.53 | 11.53 | 52,899,000 |
| 31 may 2024 | 11.51 | 11.57 | 11.25 | 11.50 | 11.50 | 60,868,400 |
| 30 may 2024 | 11.76 | 11.78 | 11.39 | 11.44 | 11.44 | 57,004,600 |
| 29 may 2024 | 12.16 | 12.17 | 11.31 | 11.62 | 11.62 | 158,980,400 |
| 28 may 2024 | 13.85 | 13.91 | 13.42 | 13.44 | 13.44 | 32,710,300 |
| 24 may 2024 | 13.87 | 14.03 | 13.66 | 13.84 | 13.84 | 19,589,300 |
| 23 may 2024 | 14.13 | 14.14 | 13.72 | 13.82 | 13.82 | 29,089,800 |
| 22 may 2024 | 14.07 | 14.25 | 14.01 | 14.10 | 14.10 | 19,136,400 |
| 21 may 2024 | 14.43 | 14.49 | 14.01 | 14.03 | 14.03 | 22,692,900 |
| 20 may 2024 | 14.77 | 14.78 | 14.42 | 14.52 | 14.52 | 26,818,800 |
| 17 may 2024 | 14.85 | 14.99 | 14.72 | 14.73 | 14.73 | 18,472,100 |
| 16 may 2024 | 15.00 | 15.08 | 14.66 | 14.79 | 14.79 | 22,652,500 |
| 15 may 2024 | 15.20 | 15.25 | 14.91 | 14.94 | 14.94 | 25,983,600 |
| 14 may 2024 | 15.09 | 15.36 | 15.07 | 15.19 | 15.19 | 27,970,400 |
| 13 may 2024 | 14.54 | 15.07 | 14.52 | 14.93 | 14.93 | 33,380,100 |
| 10 may 2024 | 14.54 | 14.61 | 14.32 | 14.40 | 14.40 | 16,180,700 |
| 09 may 2024 | 14.36 | 14.63 | 14.32 | 14.48 | 14.48 | 23,590,200 |
| 08 may 2024 | 14.26 | 14.52 | 14.18 | 14.42 | 14.42 | 22,832,400 |
| 07 may 2024 | 14.54 | 14.63 | 14.14 | 14.25 | 14.25 | 25,770,500 |
| 06 may 2024 | 13.92 | 14.75 | 13.92 | 14.65 | 14.65 | 46,744,300 |
| 03 may 2024 | 14.00 | 14.07 | 13.72 | 13.85 | 13.85 | 22,056,600 |
| 02 may 2024 | 13.78 | 13.90 | 13.69 | 13.86 | 13.86 | 24,191,500 |
| 01 may 2024 | 13.50 | 13.81 | 13.33 | 13.58 | 13.58 | 28,428,300 |
| 30 abr 2024 | 13.85 | 13.93 | 13.50 | 13.51 | 13.51 | 25,788,900 |
| 29 abr 2024 | 13.85 | 14.02 | 13.73 | 13.98 | 13.98 | 28,817,400 |
| 26 abr 2024 | 14.07 | 14.09 | 13.64 | 13.88 | 13.88 | 36,527,800 |
| 25 abr 2024 | 14.21 | 14.28 | 13.45 | 14.13 | 14.13 | 58,363,000 |
| 24 abr 2024 | 14.22 | 14.33 | 13.82 | 13.92 | 13.92 | 41,035,100 |
| 23 abr 2024 | 13.96 | 14.44 | 13.88 | 14.23 | 14.23 | 40,237,300 |
| 22 abr 2024 | 14.28 | 14.68 | 14.18 | 14.53 | 14.53 | 27,763,800 |
| 19 abr 2024 | 13.88 | 14.28 | 13.86 | 14.11 | 14.11 | 27,421,700 |
| 18 abr 2024 | 14.04 | 14.34 | 13.96 | 14.02 | 14.02 | 34,966,400 |
| 17 abr 2024 | 13.45 | 13.97 | 13.38 | 13.89 | 13.89 | 52,414,800 |
| 16 abr 2024 | 12.95 | 13.14 | 12.72 | 13.03 | 13.03 | 26,477,200 |
| 15 abr 2024 | 13.28 | 13.47 | 12.90 | 12.94 | 12.94 | 27,451,700 |
| 12 abr 2024 | 13.24 | 13.30 | 13.02 | 13.15 | 13.15 | 35,529,200 |
| 11 abr 2024 | 13.44 | 13.72 | 13.30 | 13.62 | 13.62 | 27,814,200 |
| 10 abr 2024 | 14.01 | 14.15 | 13.30 | 13.41 | 13.41 | 49,024,100 |
| 09 abr 2024 | 13.96 | 14.07 | 13.88 | 13.95 | 13.95 | 27,841,900 |
| 08 abr 2024 | 13.82 | 14.08 | 13.74 | 13.90 | 13.90 | 28,521,000 |
| 05 abr 2024 | 13.83 | 13.94 | 13.70 | 13.76 | 13.76 | 30,612,400 |
| 04 abr 2024 | 14.24 | 14.35 | 13.76 | 13.83 | 13.83 | 47,483,600 |
| 03 abr 2024 | 14.30 | 14.48 | 14.05 | 14.16 | 14.16 | 33,357,700 |
| 02 abr 2024 | 15.06 | 15.11 | 14.36 | 14.40 | 14.40 | 34,155,400 |
| 01 abr 2024 | 15.42 | 15.61 | 15.32 | 15.41 | 15.41 | 23,249,600 |
| 28 mar 2024 | 15.28 | 15.50 | 15.13 | 15.35 | 15.35 | 36,396,000 |
| 27 mar 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 24,789,300 |
| 26 mar 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 14.92 | 20,898,500 |
| 25 mar 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 14.92 | 21,392,400 |
| 22 mar 2024 | 14.71 | 14.88 | 14.65 | 14.82 | 14.82 | 16,146,800 |
| 21 mar 2024 | 14.62 | 14.82 | 14.60 | 14.78 | 14.78 | 25,527,600 |
| 20 mar 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 14.57 | 33,974,600 |
| 19 mar 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 13.93 | 19,305,800 |
| 18 mar 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 14.11 | 23,693,800 |
| 15 mar 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 13.96 | 21,095,400 |
| 14 mar 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 13.99 | 24,683,800 |
| 13 mar 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 14.00 | 26,375,200 |
| 12 mar 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 13.96 | 48,594,900 |
| 11 mar 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 14.65 | 23,617,200 |
| 08 mar 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 14.68 | 28,441,000 |
| 07 mar 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 14.90 | 23,657,300 |
| 06 mar 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 14.88 | 31,408,700 |
| 05 mar 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 14.67 | 43,648,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.