U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.68+0.22 (+1.42%)
Al cierre: 04:00PM EST
15.63 -0.05 (-0.32%)
Fuera de horario: 04:01PM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202415.5515.7915.4515.6815.6832,756,277
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 202415.1515.2914.9515.1315.1322,902,800
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
22 nov 202312.3712.7712.1712.3112.3140,937,600
21 nov 202312.3012.3312.0512.1312.1324,497,700
20 nov 202312.2312.4512.1712.4012.4023,878,800
17 nov 202312.2712.3112.1412.2912.2925,699,200
16 nov 202312.4212.6012.1612.1912.1934,506,600
15 nov 202312.3512.7212.3512.4212.4237,557,800
14 nov 202312.1512.3012.0412.2512.2535,529,800
13 nov 202311.7011.8911.6211.7811.7820,147,700
10 nov 202311.6711.8511.5111.8011.8031,056,200
09 nov 202312.1612.2411.6711.7511.7537,774,500
08 nov 202311.8612.2711.8512.0112.0140,867,800
07 nov 202311.7211.8411.6111.7511.7527,819,600
06 nov 202312.0612.1011.5411.6611.6633,159,500
03 nov 202311.6312.0811.6211.9811.9852,897,300
02 nov 202311.3511.4711.2811.4011.4029,763,600
01 nov 202311.1111.2210.9811.1411.1430,449,500
31 oct 202311.1111.1610.8611.1511.1542,086,200
30 oct 202311.0111.2411.0011.1811.1838,208,500
27 oct 202311.1811.2310.8810.9210.9239,890,700
26 oct 202311.0511.2510.9711.1511.1540,009,500
25 oct 202311.1211.2411.0411.0411.0440,461,800
24 oct 202311.3611.4311.0911.2111.2139,302,800
23 oct 202311.0211.4110.9411.2911.2945,680,300
20 oct 202311.4011.4311.0411.0811.0849,956,600
19 oct 202311.3512.0111.3511.4511.4563,900,500
18 oct 202311.7411.7411.2211.3611.3667,141,500
17 oct 202311.8812.1011.8811.9411.9435,207,300
16 oct 202311.8212.0511.7211.9411.9435,242,600
13 oct 202311.8712.0411.6811.7211.7248,056,300
12 oct 202312.6012.6211.9312.0612.0650,281,200
11 oct 202312.3212.6812.2812.4812.4835,569,100
10 oct 202312.4012.6512.2412.2612.2637,144,200
09 oct 202312.3712.3711.9412.2412.2451,462,700
06 oct 202312.8013.0012.6712.7612.7631,822,200
*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...