Italia Markets open in 3 hrs 22 mins

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,63-0,19 (-1,37%)
Alla chiusura: 04:00PM EDT
13,67 +0,04 (+0,29%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023------
23 mar 202314,0014,1813,4713,6313,6325.008.800
22 mar 202314,3614,4313,7913,8213,8221.378.100
21 mar 202314,2914,5414,2514,3714,3717.788.600
20 mar 202314,0214,2113,8713,9613,9628.076.200
17 mar 202313,9514,1713,6713,9813,9831.250.100
16 mar 202313,7014,2313,6314,1214,1224.557.900
15 mar 202314,2414,4213,5113,8613,8641.843.700
14 mar 202315,0515,3214,4914,6614,6635.258.900
13 mar 202315,0215,2614,6914,8514,8532.541.700
10 mar 202315,9816,0015,1115,4615,4627.268.300
09 mar 202316,5516,8015,8515,8815,8818.505.000
08 mar 202316,4116,6016,2716,5916,5911.399.600
07 mar 202316,2416,6616,1416,3616,3617.951.300
06 mar 202316,4716,5516,1016,1216,1213.504.800
03 mar 202316,3716,5516,1416,3616,3614.357.700
02 mar 202315,8816,1515,7316,1216,1211.728.300
01 mar 202315,9316,0515,7516,0316,0311.730.500
28 feb 202315,5516,0515,5315,9815,9815.597.800
27 feb 202315,7415,8315,5515,6315,6315.494.300
24 feb 202315,5115,6715,3615,5615,5620.471.800
23 feb 202315,6616,1715,5015,8715,8725.607.100
22 feb 202315,6415,8215,4215,5615,5622.273.800
21 feb 202316,0616,2015,5215,6915,6924.449.000
17 feb 202316,3816,5616,1516,3616,3621.921.300
16 feb 202316,5916,6716,3616,3916,3915.054.700
15 feb 202316,6416,8416,5816,8016,8012.457.100
14 feb 202316,4916,8516,3316,7916,7917.467.900
13 feb 202316,2516,6016,2116,5116,5115.649.900
10 feb 202316,4116,4316,1416,2816,2814.210.100
09 feb 202317,1117,1616,5916,6616,6617.558.700
08 feb 202317,2617,4416,8016,9716,9720.774.200
07 feb 202316,9217,0316,5416,9616,9619.053.400
06 feb 202316,8817,0916,7916,9216,9219.340.800
03 feb 202316,8517,2216,8517,0217,0222.108.200
02 feb 202316,7317,3216,7217,0617,0631.552.200
01 feb 202316,0416,7215,9216,6916,6926.925.300
31 gen 202316,0116,2415,9116,1416,1419.866.900
30 gen 202316,2916,6015,9115,9615,9623.586.000
27 gen 202316,5416,8116,3716,4316,4326.257.000
26 gen 202316,5416,7415,7316,6116,6147.488.900
25 gen 202315,9716,4815,9016,2616,2634.131.000
24 gen 202316,0116,4315,9616,0216,0221.641.500
23 gen 202316,3916,4416,1616,1716,1723.408.500
20 gen 202316,3716,5416,1416,3416,3422.487.700
19 gen 202316,4116,4916,0116,2816,2832.630.200
18 gen 202317,5317,6416,6016,6416,6442.352.600
17 gen 202316,9017,1216,7417,0817,0832.875.700
13 gen 202316,2217,0716,0117,0217,0250.828.000
12 gen 202316,0316,9015,8816,8316,8396.441.800
11 gen 202315,0915,5015,0515,3415,3428.664.300
10 gen 202314,5615,2014,5615,1915,1931.109.900
09 gen 202314,2514,7914,2314,6114,6131.496.900
06 gen 202314,0114,2513,9214,1814,1829.546.400
05 gen 202313,5014,0113,4213,9913,9927.378.000
04 gen 202312,8613,6112,8613,5913,5934.359.100
03 gen 202312,9113,0012,5312,7412,7421.865.100
30 dic 202212,5512,8312,5312,7212,7219.002.800
29 dic 202212,3912,7112,3012,7012,7019.706.300
28 dic 202212,5212,6812,2512,3212,3220.470.400
27 dic 202212,6212,7912,4012,5312,5318.878.200
23 dic 202212,5112,7112,3312,7112,7117.181.200
22 dic 202212,9813,0012,2312,5612,5625.372.900
21 dic 202212,6913,2212,6513,0313,0329.778.900
20 dic 202212,4212,6212,3812,5312,5320.354.200
19 dic 202212,8512,8912,4612,4812,4821.884.000
16 dic 202212,9713,1012,5912,8112,8126.395.000
15 dic 202213,1613,3112,8012,9312,9326.158.300
14 dic 202213,5813,6913,2413,3513,3533.728.900
13 dic 202214,6014,7413,2913,4613,4651.620.100
12 dic 202213,4914,2113,4514,2014,2023.344.600
09 dic 202213,5213,6613,4213,5313,5318.535.400
08 dic 202213,6513,8013,3813,6013,6025.300.900
07 dic 202214,2414,2413,5313,5513,5528.161.400
06 dic 202214,1414,3414,0014,3314,3320.781.500
05 dic 202213,8414,3413,8214,1114,1127.029.000
02 dic 202213,8213,9813,6713,9713,9724.124.300
01 dic 202214,4614,5713,9313,9813,9826.519.600
30 nov 202214,1214,4513,9314,4314,4321.241.800
29 nov 202213,8914,1613,8314,1414,1417.335.300
28 nov 202214,3414,4413,8213,8313,8321.313.800
25 nov 202214,4014,7014,3514,5014,509.903.900
23 nov 202213,9814,4313,8814,4214,4223.686.400
22 nov 202213,8514,0313,3613,9813,9826.387.000
21 nov 202214,0214,2713,8013,8513,8525.708.400
18 nov 202214,2614,5813,9214,0514,0525.968.300
17 nov 202213,8214,0213,6813,9513,9524.041.700
16 nov 202214,4514,4714,0114,0914,0928.858.000
15 nov 202215,0215,1814,5314,6114,6129.423.100
14 nov 202214,7915,0314,5514,6814,6826.266.600
11 nov 202215,0015,0814,7214,8814,8824.134.000
10 nov 202214,4614,9914,3614,9314,9335.599.100
09 nov 202214,1214,3413,9713,9813,9821.047.200
08 nov 202214,2914,4514,0814,2514,2525.415.700
07 nov 202214,3214,3913,8614,3214,3223.797.300
04 nov 202214,0614,4013,8614,1114,1128.238.500
03 nov 202213,3613,8713,2013,7313,7325.312.300
02 nov 202214,0014,2713,5513,5813,5834.816.100
01 nov 202214,4414,5414,1014,1114,1125.606.900
31 ott 202214,0314,3213,8914,1814,1826.486.700
*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...