American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

21,47+1,02 (+4,99%)

Alla chiusura: 4:00PM EST

21,75 0,28 (1,30%)
Dopo ore: 7:59PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mar 2021	20,78	21,70	20,65	21,47	21,47	39.776.752
05 mar 2021	21,40	21,50	18,94	20,45	20,45	63.066.000
04 mar 2021	22,28	22,42	20,41	21,24	21,24	60.619.300
03 mar 2021	21,87	22,59	21,73	22,17	22,17	49.114.900
02 mar 2021	21,28	21,63	21,12	21,44	21,44	27.395.100
01 mar 2021	21,75	22,29	21,05	21,18	21,18	45.229.100
26 feb 2021	20,61	21,43	20,34	20,94	20,94	42.254.600
25 feb 2021	22,13	22,44	20,38	20,86	20,86	65.571.000
24 feb 2021	20,87	22,12	20,75	21,82	21,82	74.610.200
23 feb 2021	20,68	21,05	18,74	20,66	20,66	78.817.600
22 feb 2021	19,84	21,11	19,31	20,44	20,44	99.937.700
19 feb 2021	17,90	18,83	17,78	18,68	18,68	48.663.800
18 feb 2021	17,83	17,98	17,45	17,71	17,71	26.328.200
17 feb 2021	17,69	18,34	17,48	17,99	17,99	35.475.700
16 feb 2021	17,63	17,90	17,51	17,82	17,82	33.615.500
12 feb 2021	17,01	17,49	16,92	17,27	17,27	27.415.000
11 feb 2021	17,30	17,40	16,79	16,99	16,99	38.632.300
10 feb 2021	17,55	17,68	17,27	17,41	17,41	28.503.000
09 feb 2021	17,74	17,76	17,34	17,44	17,44	29.972.900
08 feb 2021	17,32	18,09	17,24	17,77	17,77	44.177.500
05 feb 2021	17,60	17,67	17,07	17,19	17,19	30.809.800
04 feb 2021	17,48	17,59	17,31	17,40	17,40	37.606.800
03 feb 2021	16,61	17,72	16,49	17,60	17,60	61.414.800
02 feb 2021	17,03	17,26	16,55	16,59	16,59	39.287.800
01 feb 2021	17,25	17,33	16,33	16,84	16,84	49.436.000
29 gen 2021	18,69	18,73	16,75	17,17	17,17	112.735.600
28 gen 2021	20,33	21,77	16,82	18,10	18,10	319.607.600
27 gen 2021	15,42	17,81	15,38	16,56	16,56	178.529.000
26 gen 2021	15,52	15,77	15,33	15,53	15,53	44.571.100
25 gen 2021	15,52	15,56	15,02	15,43	15,43	61.954.500
22 gen 2021	15,57	15,84	15,46	15,82	15,82	39.126.600
21 gen 2021	15,99	16,22	15,56	15,83	15,83	50.726.600
20 gen 2021	16,17	16,39	15,84	16,17	16,17	42.354.500
19 gen 2021	15,99	16,27	15,89	15,97	15,97	39.740.200
15 gen 2021	16,17	16,28	15,74	15,76	15,76	55.175.800
14 gen 2021	15,83	16,60	15,82	16,44	16,44	79.900.900
13 gen 2021	15,29	15,63	15,11	15,53	15,53	42.629.300
12 gen 2021	15,08	15,43	14,88	15,38	15,38	45.742.400
11 gen 2021	14,82	15,04	14,71	15,00	15,00	40.701.300
08 gen 2021	15,43	15,53	15,00	15,13	15,13	55.656.400
07 gen 2021	15,67	15,87	15,38	15,38	15,38	48.187.900
06 gen 2021	15,45	15,80	15,17	15,52	15,52	63.708.000
05 gen 2021	14,92	15,63	14,87	15,43	15,43	53.368.200
04 gen 2021	15,85	15,88	15,03	15,13	15,13	69.732.500
31 dic 2020	16,08	16,09	15,63	15,77	15,77	57.891.100
30 dic 2020	15,85	16,20	15,72	16,15	16,15	49.520.200
29 dic 2020	16,32	16,41	15,75	15,86	15,86	51.559.500
28 dic 2020	15,97	16,46	15,91	16,06	16,06	61.099.000
24 dic 2020	16,04	16,04	15,53	15,66	15,66	31.048.900
23 dic 2020	15,51	16,17	15,50	15,89	15,89	62.603.800
22 dic 2020	16,34	16,38	15,45	15,48	15,48	74.627.300
21 dic 2020	15,77	16,24	15,56	16,10	16,10	87.243.800
18 dic 2020	16,74	16,74	16,29	16,51	16,51	74.782.800
17 dic 2020	16,95	16,99	16,65	16,80	16,80	49.386.300
16 dic 2020	16,88	17,04	16,58	16,86	16,86	59.232.600
15 dic 2020	16,99	17,06	16,16	17,01	17,01	89.217.000
14 dic 2020	17,52	17,81	16,68	16,70	16,70	88.139.900
11 dic 2020	17,82	17,91	16,81	17,05	17,05	106.957.300
10 dic 2020	16,75	18,04	16,67	17,99	17,99	86.395.200
09 dic 2020	18,37	18,63	16,63	17,16	17,16	138.508.300
08 dic 2020	17,47	17,92	17,16	17,63	17,63	95.855.400
07 dic 2020	16,54	18,07	16,47	17,21	17,21	157.231.900
04 dic 2020	16,40	16,93	16,12	16,40	16,40	117.387.600
03 dic 2020	15,19	16,50	15,16	16,09	16,09	169.287.200
02 dic 2020	14,16	14,86	13,85	14,86	14,86	76.032.800
01 dic 2020	14,42	14,78	14,24	14,27	14,27	76.388.200
30 nov 2020	14,92	14,96	13,93	14,13	14,13	97.536.300
27 nov 2020	15,12	15,56	14,95	14,98	14,98	66.066.400
25 nov 2020	14,77	15,08	14,37	14,94	14,94	101.052.500
24 nov 2020	14,32	14,97	14,08	14,82	14,82	156.501.000
23 nov 2020	12,75	13,58	12,69	13,56	13,56	100.764.000
20 nov 2020	12,80	12,91	12,46	12,53	12,53	58.685.500
19 nov 2020	12,73	13,04	12,63	12,79	12,79	58.809.400
18 nov 2020	12,91	13,36	12,73	12,74	12,74	99.888.500
17 nov 2020	12,48	12,81	12,23	12,70	12,70	61.956.500
16 nov 2020	12,87	12,96	12,41	12,79	12,79	104.867.800
13 nov 2020	11,91	12,25	11,85	12,24	12,24	56.421.500
12 nov 2020	11,97	12,23	11,65	11,74	11,74	75.511.700
11 nov 2020	12,40	12,46	11,93	12,04	12,04	81.359.600
10 nov 2020	12,85	13,02	12,34	12,38	12,38	127.529.300
09 nov 2020	14,33	14,41	12,75	13,20	13,20	231.326.200
06 nov 2020	11,44	11,51	11,28	11,46	11,46	36.703.700
05 nov 2020	11,12	11,67	11,09	11,60	11,60	54.890.800
04 nov 2020	11,21	11,31	10,93	11,01	11,01	45.281.300
03 nov 2020	11,34	11,45	11,15	11,25	11,25	43.775.200
02 nov 2020	11,32	11,34	10,87	11,19	11,19	41.094.500
30 ott 2020	11,06	11,42	10,98	11,28	11,28	51.284.700
29 ott 2020	10,96	11,29	10,89	11,16	11,16	44.070.600
28 ott 2020	10,89	11,16	10,63	10,95	10,95	64.399.800
27 ott 2020	11,77	11,79	11,20	11,23	11,23	65.803.400
26 ott 2020	12,39	12,45	11,67	11,80	11,80	85.349.600
23 ott 2020	13,07	13,08	12,42	12,60	12,60	90.787.900
22 ott 2020	12,60	13,29	12,42	13,15	13,15	90.788.900
21 ott 2020	12,69	12,87	12,55	12,75	12,75	37.503.600
20 ott 2020	12,75	13,00	12,59	12,80	12,80	46.748.800
19 ott 2020	12,64	12,87	12,45	12,56	12,56	50.560.700
16 ott 2020	12,31	12,56	12,20	12,46	12,46	32.717.300
15 ott 2020	12,22	12,30	11,97	12,23	12,23	33.776.100
14 ott 2020	12,35	12,57	12,29	12,36	12,36	37.647.700
13 ott 2020	12,59	12,64	12,20	12,22	12,22	63.372.200
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.802,44+306,14(+0,97%)

Nasdaq 12.609,16-310,99(-2,41%)

Nikkei 22528.692,33-50,92(-0,18%)

American Airlines Group Inc. (AAL)

Dow Jones
31.802,44
+306,14(+0,97%)

Nasdaq
12.609,16
-310,99(-2,41%)

Nikkei 225
28.692,33
-50,92(-0,18%)