Italia markets open in 6 hours 1 minute

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202120,7821,7020,6521,4721,4739.776.752
05 mar 202121,4021,5018,9420,4520,4563.066.000
04 mar 202122,2822,4220,4121,2421,2460.619.300
03 mar 202121,8722,5921,7322,1722,1749.114.900
02 mar 202121,2821,6321,1221,4421,4427.395.100
01 mar 202121,7522,2921,0521,1821,1845.229.100
26 feb 202120,6121,4320,3420,9420,9442.254.600
25 feb 202122,1322,4420,3820,8620,8665.571.000
24 feb 202120,8722,1220,7521,8221,8274.610.200
23 feb 202120,6821,0518,7420,6620,6678.817.600
22 feb 202119,8421,1119,3120,4420,4499.937.700
19 feb 202117,9018,8317,7818,6818,6848.663.800
18 feb 202117,8317,9817,4517,7117,7126.328.200
17 feb 202117,6918,3417,4817,9917,9935.475.700
16 feb 202117,6317,9017,5117,8217,8233.615.500
12 feb 202117,0117,4916,9217,2717,2727.415.000
11 feb 202117,3017,4016,7916,9916,9938.632.300
10 feb 202117,5517,6817,2717,4117,4128.503.000
09 feb 202117,7417,7617,3417,4417,4429.972.900
08 feb 202117,3218,0917,2417,7717,7744.177.500
05 feb 202117,6017,6717,0717,1917,1930.809.800
04 feb 202117,4817,5917,3117,4017,4037.606.800
03 feb 202116,6117,7216,4917,6017,6061.414.800
02 feb 202117,0317,2616,5516,5916,5939.287.800
01 feb 202117,2517,3316,3316,8416,8449.436.000
29 gen 202118,6918,7316,7517,1717,17112.735.600
28 gen 202120,3321,7716,8218,1018,10319.607.600
27 gen 202115,4217,8115,3816,5616,56178.529.000
26 gen 202115,5215,7715,3315,5315,5344.571.100
25 gen 202115,5215,5615,0215,4315,4361.954.500
22 gen 202115,5715,8415,4615,8215,8239.126.600
21 gen 202115,9916,2215,5615,8315,8350.726.600
20 gen 202116,1716,3915,8416,1716,1742.354.500
19 gen 202115,9916,2715,8915,9715,9739.740.200
15 gen 202116,1716,2815,7415,7615,7655.175.800
14 gen 202115,8316,6015,8216,4416,4479.900.900
13 gen 202115,2915,6315,1115,5315,5342.629.300
12 gen 202115,0815,4314,8815,3815,3845.742.400
11 gen 202114,8215,0414,7115,0015,0040.701.300
08 gen 202115,4315,5315,0015,1315,1355.656.400
07 gen 202115,6715,8715,3815,3815,3848.187.900
06 gen 202115,4515,8015,1715,5215,5263.708.000
05 gen 202114,9215,6314,8715,4315,4353.368.200
04 gen 202115,8515,8815,0315,1315,1369.732.500
31 dic 202016,0816,0915,6315,7715,7757.891.100
30 dic 202015,8516,2015,7216,1516,1549.520.200
29 dic 202016,3216,4115,7515,8615,8651.559.500
28 dic 202015,9716,4615,9116,0616,0661.099.000
24 dic 202016,0416,0415,5315,6615,6631.048.900
23 dic 202015,5116,1715,5015,8915,8962.603.800
22 dic 202016,3416,3815,4515,4815,4874.627.300
21 dic 202015,7716,2415,5616,1016,1087.243.800
18 dic 202016,7416,7416,2916,5116,5174.782.800
17 dic 202016,9516,9916,6516,8016,8049.386.300
16 dic 202016,8817,0416,5816,8616,8659.232.600
15 dic 202016,9917,0616,1617,0117,0189.217.000
14 dic 202017,5217,8116,6816,7016,7088.139.900
11 dic 202017,8217,9116,8117,0517,05106.957.300
10 dic 202016,7518,0416,6717,9917,9986.395.200
09 dic 202018,3718,6316,6317,1617,16138.508.300
08 dic 202017,4717,9217,1617,6317,6395.855.400
07 dic 202016,5418,0716,4717,2117,21157.231.900
04 dic 202016,4016,9316,1216,4016,40117.387.600
03 dic 202015,1916,5015,1616,0916,09169.287.200
02 dic 202014,1614,8613,8514,8614,8676.032.800
01 dic 202014,4214,7814,2414,2714,2776.388.200
30 nov 202014,9214,9613,9314,1314,1397.536.300
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 202012,8012,9112,4612,5312,5358.685.500
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...