American Airlines Group Inc. (AAL)

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

Aggiungi a portafoglio

16,30

-0,46

(-2,74%)

Alla chiusura: 04:00PM EST

16,25

-0,05

(-0,31%)

Dopo ore:

07:59PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	16,77	16,78	16,09	16,30	16,30	52.378.400
20 gen 2022	17,63	17,73	16,68	16,76	16,76	54.892.800
19 gen 2022	17,90	17,91	17,29	17,31	17,31	36.133.100
18 gen 2022	18,23	18,61	17,77	17,90	17,90	39.736.900
14 gen 2022	19,11	19,16	18,40	18,49	18,49	44.911.100
13 gen 2022	18,73	19,76	18,63	19,34	19,34	55.911.800
12 gen 2022	19,16	19,26	18,35	18,50	18,50	41.140.900
11 gen 2022	18,88	19,20	18,71	19,02	19,02	22.531.500
10 gen 2022	19,24	19,39	18,68	18,79	18,79	25.707.700
07 gen 2022	18,75	19,59	18,58	19,28	19,28	42.345.500
06 gen 2022	18,89	19,06	18,35	18,57	18,57	19.097.700
05 gen 2022	19,13	19,39	18,51	18,68	18,68	34.447.900
04 gen 2022	19,22	19,46	18,85	19,02	19,02	29.266.600
03 gen 2022	18,23	19,18	18,20	18,75	18,75	42.781.000
31 dic 2021	18,07	18,36	17,93	17,96	17,96	20.657.000
30 dic 2021	17,98	18,38	17,96	18,07	18,07	28.158.200
29 dic 2021	18,40	18,43	17,99	18,05	18,05	22.627.000
28 dic 2021	18,03	18,64	17,92	18,54	18,54	28.263.600
27 dic 2021	17,66	18,24	17,55	18,17	18,17	28.059.300
23 dic 2021	18,59	18,72	18,15	18,26	18,26	32.321.000
22 dic 2021	18,18	18,50	17,91	18,26	18,26	29.523.000
21 dic 2021	17,45	18,46	17,40	18,12	18,12	47.592.000
20 dic 2021	16,50	17,78	16,45	17,30	17,30	44.479.100
17 dic 2021	16,66	17,30	16,40	16,95	16,95	41.330.600
16 dic 2021	17,25	17,39	16,43	16,52	16,52	31.751.200
15 dic 2021	16,95	17,09	16,27	16,99	16,99	39.939.400
14 dic 2021	16,82	17,47	16,81	16,91	16,91	30.171.300
13 dic 2021	17,55	17,65	16,85	17,12	17,12	40.783.900
10 dic 2021	18,07	18,13	17,63	18,01	18,01	28.615.100
09 dic 2021	18,04	18,29	17,85	18,14	18,14	36.027.700
08 dic 2021	17,96	18,87	17,88	18,23	18,23	46.340.600
07 dic 2021	18,32	18,71	17,72	17,89	17,89	50.249.900
06 dic 2021	16,95	18,54	16,91	17,93	17,93	74.005.500
03 dic 2021	17,27	17,29	16,34	16,62	16,62	57.791.200
02 dic 2021	16,49	17,44	16,15	17,42	17,42	58.808.900
01 dic 2021	17,94	18,24	16,26	16,28	16,28	82.030.100
30 nov 2021	17,44	17,74	16,92	17,69	17,69	49.870.100
29 nov 2021	18,15	18,26	17,42	17,74	17,74	42.940.300
26 nov 2021	18,27	18,27	16,90	17,75	17,75	84.177.500
24 nov 2021	19,33	19,55	19,07	19,46	19,46	21.323.300
23 nov 2021	19,75	20,14	19,32	19,47	19,47	30.427.300
22 nov 2021	19,56	19,76	19,05	19,63	19,63	33.220.600
19 nov 2021	19,14	19,44	18,94	19,28	19,28	31.259.800
18 nov 2021	19,87	19,93	19,14	19,39	19,39	31.051.900
17 nov 2021	19,71	20,06	19,58	19,86	19,86	17.862.800
16 nov 2021	20,23	20,25	19,54	19,84	19,84	36.075.200
15 nov 2021	20,40	20,57	20,20	20,32	20,32	20.874.000
12 nov 2021	21,34	21,36	20,06	20,29	20,29	48.277.500
11 nov 2021	21,60	21,79	21,30	21,33	21,33	18.499.300
10 nov 2021	21,83	22,03	21,45	21,57	21,57	22.330.900
09 nov 2021	22,12	22,33	21,70	22,26	22,26	22.013.200
08 nov 2021	22,19	22,35	21,84	22,25	22,25	35.774.400
05 nov 2021	21,91	22,06	21,26	21,82	21,82	57.985.300
04 nov 2021	20,73	20,84	20,35	20,63	20,63	23.940.500
03 nov 2021	19,82	20,67	19,73	20,63	20,63	35.014.100
02 nov 2021	19,67	19,89	19,57	19,83	19,83	19.979.100
01 nov 2021	19,09	19,78	18,87	19,77	19,77	32.308.500
29 ott 2021	19,18	19,45	19,01	19,20	19,20	21.679.000
28 ott 2021	19,11	19,24	18,85	19,19	19,19	26.506.900
27 ott 2021	19,45	19,57	18,97	19,03	19,03	22.215.000
26 ott 2021	19,34	19,82	19,24	19,39	19,39	31.007.900
25 ott 2021	19,16	19,30	18,90	19,23	19,23	27.977.600
22 ott 2021	19,72	19,76	19,03	19,15	19,15	36.948.200
21 ott 2021	19,62	20,01	19,50	19,89	19,89	29.224.700
20 ott 2021	19,59	19,84	19,22	19,52	19,52	31.618.100
19 ott 2021	19,93	19,94	19,50	19,53	19,53	25.758.300
18 ott 2021	19,92	20,15	19,74	19,84	19,84	20.604.400
15 ott 2021	20,02	20,33	19,92	19,98	19,98	27.213.300
14 ott 2021	19,77	19,94	19,59	19,64	19,64	21.544.600
13 ott 2021	20,25	20,25	19,53	19,61	19,61	33.328.000
12 ott 2021	20,20	20,40	20,03	20,29	20,29	18.448.400
11 ott 2021	19,98	20,51	19,85	20,13	20,13	23.646.800
08 ott 2021	20,24	20,29	19,88	20,07	20,07	21.634.900
07 ott 2021	20,84	20,90	20,08	20,17	20,17	29.167.200
06 ott 2021	20,70	21,01	20,31	20,54	20,54	37.908.500
05 ott 2021	21,50	21,85	21,25	21,47	21,47	22.580.100
04 ott 2021	21,92	22,08	21,29	21,39	21,39	28.623.400
01 ott 2021	21,00	21,78	20,90	21,65	21,65	36.430.900
30 set 2021	20,87	20,87	20,37	20,52	20,52	24.079.400
29 set 2021	21,51	21,58	21,00	21,01	21,01	20.467.900
28 set 2021	21,35	21,81	21,29	21,43	21,43	26.170.200
27 set 2021	21,77	22,19	21,46	21,47	21,47	33.190.500
24 set 2021	20,89	21,62	20,81	21,39	21,39	39.971.700
23 set 2021	20,76	21,30	20,65	20,90	20,90	51.636.300
22 set 2021	19,93	20,75	19,93	20,52	20,52	39.344.300
21 set 2021	20,42	20,75	19,67	19,76	19,76	34.050.100
20 set 2021	19,72	20,37	19,34	20,33	20,33	43.601.300
17 set 2021	19,94	20,32	19,54	19,73	19,73	32.602.600
16 set 2021	19,35	20,22	19,32	19,89	19,89	33.586.200
15 set 2021	19,19	19,41	18,86	19,38	19,38	22.989.100
14 set 2021	19,35	19,52	19,04	19,21	19,21	23.820.100
13 set 2021	19,16	19,52	18,64	19,31	19,31	42.886.000
10 set 2021	20,28	20,29	18,93	18,95	18,95	54.828.500
09 set 2021	19,10	20,61	19,01	20,20	20,20	60.077.200
08 set 2021	19,53	19,80	19,05	19,13	19,13	21.836.100
07 set 2021	19,36	19,65	19,21	19,53	19,53	18.291.000
03 set 2021	19,68	19,93	19,32	19,37	19,37	20.311.900
02 set 2021	19,73	19,98	19,48	19,76	19,76	20.179.400
01 set 2021	20,01	20,10	19,53	19,64	19,64	20.843.200
31 ago 2021	19,47	20,02	19,36	19,94	19,94	24.993.200
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB27.061,40-508,60(-1,84%)

Dow Jones34.265,37-450,02(-1,30%)

Nasdaq 13.768,92-385,10(-2,72%)

Nikkei 22527.522,26-250,67(-0,90%)

Petrolio84,83-0,72(-0,84%)

BTC-EUR31.220,52-1.350,16(-4,15%)

American Airlines Group Inc. (AAL)

FTSE MIB
27.061,40
-508,60(-1,84%)

Dow Jones
34.265,37
-450,02(-1,30%)

Nasdaq
13.768,92
-385,10(-2,72%)

Nikkei 225
27.522,26
-250,67(-0,90%)

Petrolio
84,83
-0,72(-0,84%)

BTC-EUR
31.220,52
-1.350,16(-4,15%)