Italia markets open in 30 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,11+0,15 (+1,07%)
Alla chiusura: 04:00PM EDT
14,08 -0,03 (-0,21%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202413,9814,1713,8614,1114,1123.686.300
15 mar 202413,9614,1613,8813,9613,9621.095.400
14 mar 202413,9614,0313,7813,9913,9924.683.800
13 mar 202413,9214,1813,8614,0014,0026.375.200
12 mar 202414,1914,3813,8013,9613,9648.594.900
11 mar 202414,6014,6714,4214,6514,6523.617.200
08 mar 202414,9415,1514,6614,6814,6828.441.000
07 mar 202414,8515,0014,8114,9014,9023.657.300
06 mar 202414,8014,9814,6214,8814,8831.408.700
05 mar 202414,7514,7714,2914,6714,6743.648.000
04 mar 202415,7016,1514,8114,8114,8165.053.000
01 mar 202415,7015,7015,3715,6615,6625.740.800
29 feb 202415,5515,7915,4515,6815,6833.255.900
28 feb 202415,3615,5815,3115,4615,4618.194.600
27 feb 202415,5515,6715,3815,5415,5425.223.400
26 feb 202415,1315,4815,1315,2815,2823.675.800
23 feb 202415,1515,2914,9515,1315,1322.914.900
22 feb 202414,9415,2814,8915,2415,2435.702.500
21 feb 202414,5914,8614,5714,7914,7923.032.400
20 feb 202414,5014,9514,4914,7014,7030.253.100
16 feb 202414,7314,8914,5214,6414,6421.535.200
15 feb 202415,0215,1514,8414,9014,9025.314.600
14 feb 202414,7414,9714,6814,8614,8628.226.900
13 feb 202414,6914,8714,4114,6114,6135.285.700
12 feb 202414,8015,1014,7814,9314,9327.722.300
09 feb 202415,0315,1814,7114,8814,8826.960.700
08 feb 202414,9814,9914,6114,9514,9528.024.300
07 feb 202414,9215,0314,7114,9114,9131.178.200
06 feb 202414,2414,9514,2014,9014,9033.592.500
05 feb 202414,3614,3914,1114,2614,2625.289.600
02 feb 202414,1814,6714,1414,5614,5633.128.600
01 feb 202414,3514,4013,8714,3414,3439.247.200
31 gen 202414,4914,6114,2114,2314,2331.538.800
30 gen 202414,7914,8814,5314,5314,5324.943.100
29 gen 202415,3715,3914,8614,9414,9436.835.300
26 gen 202415,5515,8415,0015,1315,1345.618.600
25 gen 202414,5915,4614,5215,3615,3696.168.300
24 gen 202414,1614,1813,8513,9313,9342.219.600
23 gen 202414,1414,4713,9314,0014,0049.961.900
22 gen 202413,9614,0813,5413,6213,6238.029.500
19 gen 202413,8313,8313,4113,6613,6638.757.300
18 gen 202413,0613,8713,0113,8213,8258.528.200
17 gen 202412,9613,2112,8712,9312,9336.991.500
16 gen 202413,0813,2012,7813,1913,1955.891.500
12 gen 202413,9313,9813,1913,2113,2180.445.800
11 gen 202414,4814,6314,2414,5914,5933.047.700
10 gen 202414,3414,4114,2014,3514,3529.831.200
09 gen 202414,5114,6314,3614,3814,3835.790.700
08 gen 202414,0314,6714,0214,5814,5861.134.100
05 gen 202413,0513,6713,0113,6013,6037.511.200
04 gen 202413,0113,2512,9513,0913,0929.105.800
03 gen 202413,1513,1712,8912,9512,9541.757.700
02 gen 202413,6513,7213,3913,4413,4434.607.500
29 dic 202313,9513,9713,6913,7413,7424.242.000
28 dic 202313,9214,0413,8213,9813,9817.093.400
27 dic 202314,1014,1813,9113,9913,9923.428.500
26 dic 202314,2514,2614,0414,1114,1122.157.900
22 dic 202314,3814,4014,2114,3114,3125.169.900
21 dic 202314,2114,4314,2014,3514,3530.372.600
20 dic 202314,2014,3913,9513,9813,9826.557.500
19 dic 202314,3814,4514,2814,3014,3022.574.300
18 dic 202314,4314,4314,0614,2414,2428.471.700
15 dic 202314,6314,6714,4114,4914,4934.725.700
14 dic 202314,3014,6514,2714,5914,5942.803.900
13 dic 202313,8814,1513,6414,0914,0939.046.300
12 dic 202313,8114,1813,8014,0414,0434.298.800
11 dic 202313,7613,7913,6113,7213,7228.383.700
08 dic 202313,8713,9813,7113,7613,7630.175.300
07 dic 202313,6914,1513,6813,9113,9149.511.700
06 dic 202313,3613,7413,3413,4813,4851.354.300
05 dic 202313,2213,2913,0113,1313,1340.142.400
04 dic 202313,0313,4912,9313,3513,3550.756.400
01 dic 202312,4613,0612,4413,0213,0248.841.500
30 nov 202312,3312,4712,0812,4312,4334.595.600
29 nov 202312,2712,5612,2312,2312,2331.763.200
28 nov 202312,1912,2611,9512,1712,1733.964.600
27 nov 202312,2512,3112,0812,1812,1827.427.600
24 nov 202312,3912,4812,2512,3112,3114.803.800
22 nov 202312,3712,7712,1712,3112,3140.937.600
21 nov 202312,3012,3312,0512,1312,1324.497.700
20 nov 202312,2312,4512,1712,4012,4023.878.800
17 nov 202312,2712,3112,1412,2912,2925.699.200
16 nov 202312,4212,6012,1612,1912,1934.506.600
15 nov 202312,3512,7212,3512,4212,4237.557.800
14 nov 202312,1512,3012,0412,2512,2535.529.800
13 nov 202311,7011,8911,6211,7811,7820.147.700
10 nov 202311,6711,8511,5111,8011,8031.056.200
09 nov 202312,1612,2411,6711,7511,7537.774.500
08 nov 202311,8612,2711,8512,0112,0140.867.800
07 nov 202311,7211,8411,6111,7511,7527.819.600
06 nov 202312,0612,1011,5411,6611,6633.159.500
03 nov 202311,6312,0811,6211,9811,9852.897.300
02 nov 202311,3511,4711,2811,4011,4029.763.600
01 nov 202311,1111,2210,9811,1411,1430.449.500
31 ott 202311,1111,1610,8611,1511,1542.086.200
30 ott 202311,0111,2411,0011,1811,1838.208.500
27 ott 202311,1811,2310,8810,9210,9239.890.700
26 ott 202311,0511,2510,9711,1511,1540.009.500
25 ott 202311,1211,2411,0411,0411,0440.461.800
24 ott 202311,3611,4311,0911,2111,2139.302.800
*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...