Italia markets open in 2 hours 21 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,98+0,04 (+0,27%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 202015,1215,5614,9514,9814,9866.066.400
25 nov 202014,7715,0814,3714,9414,94101.052.500
24 nov 202014,3214,9714,0814,8214,82156.501.000
23 nov 202012,7513,5812,6913,5613,56100.764.000
20 nov 202012,8012,9112,4612,5312,5358.491.100
19 nov 202012,7313,0412,6312,7912,7958.809.400
18 nov 202012,9113,3612,7312,7412,7499.888.500
17 nov 202012,4812,8112,2312,7012,7061.956.500
16 nov 202012,8712,9612,4112,7912,79104.867.800
13 nov 202011,9112,2511,8512,2412,2456.421.500
12 nov 202011,9712,2311,6511,7411,7475.511.700
11 nov 202012,4012,4611,9312,0412,0481.359.600
10 nov 202012,8513,0212,3412,3812,38127.529.300
09 nov 202014,3314,4112,7513,2013,20231.326.200
06 nov 202011,4411,5111,2811,4611,4636.703.700
05 nov 202011,1211,6711,0911,6011,6054.890.800
04 nov 202011,2111,3110,9311,0111,0145.281.300
03 nov 202011,3411,4511,1511,2511,2543.775.200
02 nov 202011,3211,3410,8711,1911,1941.094.500
30 ott 202011,0611,4210,9811,2811,2851.284.700
29 ott 202010,9611,2910,8911,1611,1644.070.600
28 ott 202010,8911,1610,6310,9510,9564.399.800
27 ott 202011,7711,7911,2011,2311,2365.803.400
26 ott 202012,3912,4511,6711,8011,8085.349.600
23 ott 202013,0713,0812,4212,6012,6090.787.900
22 ott 202012,6013,2912,4213,1513,1590.788.900
21 ott 202012,6912,8712,5512,7512,7537.503.600
20 ott 202012,7513,0012,5912,8012,8046.748.800
19 ott 202012,6412,8712,4512,5612,5650.560.700
16 ott 202012,3112,5612,2012,4612,4632.717.300
15 ott 202012,2212,3011,9712,2312,2333.776.100
14 ott 202012,3512,5712,2912,3612,3637.647.700
13 ott 202012,5912,6412,2012,2212,2263.372.200
12 ott 202013,1413,1712,9012,9212,9239.852.500
09 ott 202013,2513,4912,9513,2013,2065.281.000
08 ott 202013,3313,6812,7313,1613,1688.851.700
07 ott 202012,9813,1812,8113,0713,0761.274.200
06 ott 202013,2813,4412,4612,5312,5385.252.400
05 ott 202013,0913,2012,7513,1213,1253.465.500
02 ott 202012,0513,3512,0013,0013,00111.883.300
01 ott 202012,4512,7712,3512,5812,5848.842.000
30 set 202012,3212,9212,2212,2912,2965.055.100
29 set 202012,5912,6612,1112,2512,2546.994.300
28 set 202012,7413,1512,4912,7612,7663.558.200
25 set 202011,7612,3111,7112,2912,2943.764.000
24 set 202011,7412,0011,2211,7711,7749.163.200
23 set 202012,5312,7411,9111,9311,9345.292.600
22 set 202012,3012,5012,1812,3412,3433.013.400
21 set 202012,8212,9812,0812,2112,2160.604.500
18 set 202013,5113,5913,0313,1913,1956.403.600
17 set 202013,5014,0813,3613,6313,6350.194.400
16 set 202013,2113,9612,9813,8013,8075.200.100
15 set 202013,2713,6613,0813,1413,1438.958.800
14 set 202013,0213,2912,9013,2613,2639.859.100
11 set 202013,0813,0812,6812,9512,9543.916.700
10 set 202013,2113,4912,9713,0113,0152.318.600
09 set 202013,4813,5812,8013,0513,0579.030.200
08 set 202013,3614,1613,1513,6313,6372.746.000
04 set 202013,6513,8212,9613,6113,6164.937.000
03 set 202013,4014,0713,0313,3613,3686.390.800
02 set 202012,9413,3412,6713,2313,2358.889.600
01 set 202012,8613,8412,6613,1013,1072.987.500
31 ago 202013,6013,7413,0513,0513,0545.917.200
28 ago 202013,5913,6313,2313,5913,5954.516.400
27 ago 202013,4314,2613,1213,2813,28108.835.700
26 ago 202013,1113,1512,7012,7912,7944.056.800
25 ago 202013,6914,0212,7713,1413,1479.053.400
24 ago 202012,4413,4812,2713,4413,44102.685.700
21 ago 202012,4412,6312,0912,1612,1635.822.900
20 ago 202012,3812,6712,2612,5012,5041.956.600
19 ago 202012,6513,4412,5812,6812,6859.266.500
18 ago 202012,6012,8812,5112,6012,6033.322.300
17 ago 202013,3213,3812,6112,6212,6256.206.600
14 ago 202013,1113,5613,0113,3313,3345.670.200
13 ago 202013,1913,9013,1113,3013,3047.772.800
12 ago 202014,0314,0613,1013,5413,5477.639.200
11 ago 202015,0215,1013,5513,7313,73127.879.300
10 ago 202013,2914,3113,2114,0014,00121.073.900
07 ago 202012,8613,1612,5813,0313,0361.401.200
06 ago 202013,0413,2912,4713,0413,04131.280.100
05 ago 202011,8412,8511,5512,5612,56118.704.400
04 ago 202011,2111,8811,1611,4711,4754.824.400
03 ago 202011,0711,2410,7111,0811,0848.264.000
31 lug 202011,1611,2510,8011,1211,1251.835.500
30 lug 202011,2211,3911,1211,1811,1840.525.100
29 lug 202011,8011,9211,3011,4011,4052.214.600
28 lug 202011,3712,0011,3611,7711,7762.356.600
27 lug 202011,4811,7911,1811,3911,3969.451.700
24 lug 202011,6711,8211,3411,3911,3953.761.400
23 lug 202011,2712,4111,0111,7711,77115.574.800
22 lug 202011,3811,6711,3011,3611,3642.461.300
21 lug 202011,5711,7911,2811,4711,4764.722.000
20 lug 202011,9312,5111,3511,4711,4764.109.600
17 lug 202012,4812,6011,8911,9111,9167.934.100
16 lug 202012,8013,0712,2912,4512,4581.514.000
15 lug 202012,4513,4812,2113,4413,44135.444.400
14 lug 202011,3211,8411,2211,5711,5749.888.200
13 lug 202012,1312,2711,4511,6311,6367.580.300
10 lug 202011,0011,9510,9811,9411,9490.450.800
09 lug 202011,9411,9411,1511,1811,1877.131.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...