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:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 11.63 | 12.12 | 11.63 | 11.92 | 11.92 | 44,409,585 |
| 07 oct 2024 | 11.55 | 11.68 | 11.37 | 11.53 | 11.53 | 27,611,000 |
| 04 oct 2024 | 11.36 | 11.97 | 11.29 | 11.51 | 11.51 | 53,708,000 |
| 03 oct 2024 | 10.69 | 10.94 | 10.57 | 10.82 | 10.82 | 32,925,600 |
| 02 oct 2024 | 10.73 | 10.86 | 10.61 | 10.74 | 10.74 | 28,779,600 |
| 01 oct 2024 | 11.27 | 11.33 | 10.82 | 10.90 | 10.90 | 42,847,400 |
| 30 sept 2024 | 11.47 | 11.58 | 11.20 | 11.24 | 11.24 | 26,661,600 |
| 27 sept 2024 | 11.82 | 11.86 | 11.56 | 11.56 | 11.56 | 30,783,800 |
| 26 sept 2024 | 11.36 | 11.98 | 11.35 | 11.79 | 11.79 | 62,353,500 |
| 25 sept 2024 | 11.06 | 11.18 | 10.97 | 11.00 | 11.00 | 29,157,100 |
| 24 sept 2024 | 11.02 | 11.19 | 10.92 | 11.04 | 11.04 | 29,446,500 |
| 23 sept 2024 | 11.00 | 11.03 | 10.76 | 10.98 | 10.98 | 30,785,100 |
| 20 sept 2024 | 11.07 | 11.12 | 10.88 | 11.01 | 11.01 | 165,832,100 |
| 19 sept 2024 | 11.32 | 11.39 | 11.06 | 11.11 | 11.11 | 34,544,400 |
| 18 sept 2024 | 11.24 | 11.29 | 10.92 | 11.03 | 11.03 | 37,396,500 |
| 17 sept 2024 | 10.99 | 11.26 | 10.95 | 11.17 | 11.17 | 38,180,000 |
| 16 sept 2024 | 10.65 | 10.87 | 10.62 | 10.81 | 10.81 | 31,026,800 |
| 13 sept 2024 | 10.98 | 11.18 | 10.61 | 10.69 | 10.69 | 36,956,000 |
| 12 sept 2024 | 11.03 | 11.14 | 10.43 | 10.88 | 10.88 | 37,878,400 |
| 11 sept 2024 | 10.95 | 11.01 | 10.49 | 10.77 | 10.77 | 40,526,800 |
| 10 sept 2024 | 11.21 | 11.25 | 10.87 | 10.99 | 10.99 | 31,767,700 |
| 09 sept 2024 | 10.85 | 11.23 | 10.85 | 11.22 | 11.22 | 44,496,200 |
| 06 sept 2024 | 10.78 | 11.10 | 10.70 | 10.80 | 10.80 | 27,842,800 |
| 05 sept 2024 | 10.84 | 11.16 | 10.75 | 10.80 | 10.80 | 38,467,300 |
| 04 sept 2024 | 10.53 | 10.78 | 10.50 | 10.63 | 10.63 | 22,113,000 |
| 03 sept 2024 | 10.52 | 10.74 | 10.50 | 10.60 | 10.60 | 23,374,800 |
| 30 ago 2024 | 10.49 | 10.89 | 10.48 | 10.62 | 10.62 | 26,521,400 |
| 29 ago 2024 | 10.24 | 10.51 | 10.21 | 10.39 | 10.39 | 22,240,100 |
| 28 ago 2024 | 10.17 | 10.21 | 10.04 | 10.15 | 10.15 | 20,533,800 |
| 27 ago 2024 | 10.26 | 10.27 | 9.98 | 10.17 | 10.17 | 23,303,100 |
| 26 ago 2024 | 10.43 | 10.45 | 10.20 | 10.21 | 10.21 | 21,028,300 |
| 23 ago 2024 | 10.23 | 10.50 | 10.17 | 10.39 | 10.39 | 24,640,000 |
| 22 ago 2024 | 10.41 | 10.54 | 10.13 | 10.14 | 10.14 | 25,624,700 |
| 21 ago 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 10.40 | 20,233,700 |
| 20 ago 2024 | 10.31 | 10.45 | 10.21 | 10.29 | 10.29 | 23,537,400 |
| 19 ago 2024 | 10.15 | 10.38 | 10.12 | 10.31 | 10.31 | 30,380,100 |
| 16 ago 2024 | 10.02 | 10.14 | 9.97 | 10.05 | 10.05 | 35,389,700 |
| 15 ago 2024 | 9.96 | 10.16 | 9.95 | 10.09 | 10.09 | 32,307,300 |
| 14 ago 2024 | 9.88 | 9.97 | 9.70 | 9.74 | 9.74 | 29,574,700 |
| 13 ago 2024 | 9.64 | 9.82 | 9.56 | 9.81 | 9.81 | 29,921,900 |
| 12 ago 2024 | 9.79 | 9.80 | 9.59 | 9.61 | 9.61 | 29,791,200 |
| 09 ago 2024 | 9.89 | 9.96 | 9.72 | 9.86 | 9.86 | 22,614,800 |
| 08 ago 2024 | 9.35 | 9.91 | 9.35 | 9.89 | 9.89 | 34,701,800 |
| 07 ago 2024 | 9.40 | 9.52 | 9.21 | 9.26 | 9.26 | 29,020,900 |
| 06 ago 2024 | 9.46 | 9.53 | 9.22 | 9.31 | 9.31 | 28,905,900 |
| 05 ago 2024 | 9.10 | 9.59 | 9.07 | 9.28 | 9.28 | 44,554,500 |
| 02 ago 2024 | 9.93 | 9.93 | 9.59 | 9.63 | 9.63 | 48,427,200 |
| 01 ago 2024 | 10.65 | 10.68 | 10.09 | 10.14 | 10.14 | 47,149,600 |
| 31 jul 2024 | 10.65 | 11.03 | 10.58 | 10.64 | 10.64 | 39,205,400 |
| 30 jul 2024 | 10.46 | 10.93 | 10.46 | 10.76 | 10.76 | 52,969,500 |
| 29 jul 2024 | 10.56 | 10.72 | 10.37 | 10.43 | 10.43 | 30,164,500 |
| 26 jul 2024 | 10.70 | 10.76 | 10.21 | 10.62 | 10.62 | 45,684,500 |
| 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 |
| *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.