American Airlines Group Inc. (AAL)

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

Aggiungi a watchlist

13,89

+0,01

(+0,07%)

Alla chiusura: 04:00PM EDT

14,00

+0,11

(+0,79%)

Preborsa:

04:26AM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 lug 2022	13,75	14,09	13,64	13,89	13,89	30.737.500
05 lug 2022	12,81	13,88	12,55	13,88	13,88	43.922.100
01 lug 2022	12,78	13,18	12,52	13,13	13,13	34.061.600
30 giu 2022	12,60	12,88	12,25	12,68	12,68	37.521.400
29 giu 2022	13,23	13,24	12,77	13,03	13,03	34.351.000
28 giu 2022	13,80	14,48	13,47	13,50	13,50	36.500.500
27 giu 2022	13,96	13,96	13,38	13,56	13,56	26.086.200
24 giu 2022	12,97	13,96	12,89	13,90	13,90	41.242.300
23 giu 2022	13,02	13,18	12,58	12,98	12,98	31.067.800
22 giu 2022	12,82	13,43	12,76	13,10	13,10	34.193.500
21 giu 2022	13,22	13,24	12,62	13,04	13,04	39.780.800
17 giu 2022	12,20	13,07	11,93	12,94	12,94	52.488.300
16 giu 2022	12,90	12,90	11,96	12,16	12,16	56.545.200
15 giu 2022	13,07	13,68	13,02	13,31	13,31	49.703.400
14 giu 2022	13,60	13,66	12,76	12,95	12,95	43.628.700
13 giu 2022	14,12	14,16	13,13	13,32	13,32	55.496.100
10 giu 2022	15,09	15,83	14,71	14,71	14,71	46.180.100
09 giu 2022	16,08	16,22	15,46	15,47	15,47	31.530.200
08 giu 2022	16,39	16,69	16,11	16,15	16,15	22.558.800
07 giu 2022	16,10	16,73	15,96	16,69	16,69	29.278.100
06 giu 2022	16,53	16,57	16,02	16,30	16,30	29.567.800
03 giu 2022	17,00	17,05	16,09	16,22	16,22	46.189.000
02 giu 2022	17,27	17,51	17,18	17,46	17,46	23.337.700
01 giu 2022	18,07	18,10	16,98	17,29	17,29	32.637.900
31 mag 2022	17,70	18,22	17,51	17,87	17,87	31.158.300
27 mag 2022	17,45	18,21	17,34	18,13	18,13	27.615.600
26 mag 2022	16,37	17,42	16,31	17,24	17,24	33.955.200
25 mag 2022	15,44	16,18	15,41	16,13	16,13	31.846.900
24 mag 2022	16,53	16,53	15,32	15,50	15,50	38.817.400
23 mag 2022	16,43	16,86	16,14	16,75	16,75	24.684.500
20 mag 2022	17,06	17,16	15,83	16,26	16,26	34.090.600
19 mag 2022	16,63	17,14	16,57	16,75	16,75	28.299.800
18 mag 2022	17,45	17,84	16,78	16,89	16,89	29.441.900
17 mag 2022	17,16	17,83	17,07	17,82	17,82	28.978.500
16 mag 2022	16,50	17,03	16,42	16,55	16,55	25.223.400
13 mag 2022	15,84	16,65	15,82	16,58	16,58	31.753.100
12 mag 2022	15,71	16,13	15,09	15,49	15,49	40.155.400
11 mag 2022	16,55	17,09	15,91	15,97	15,97	34.913.300
10 mag 2022	16,81	16,89	16,18	16,57	16,57	35.775.600
09 mag 2022	17,36	17,58	16,21	16,32	16,32	37.938.900
06 mag 2022	18,45	18,47	17,61	17,84	17,84	34.360.000
05 mag 2022	19,25	19,52	18,38	18,54	18,54	32.054.500
04 mag 2022	18,83	19,64	18,75	19,62	19,62	30.759.700
03 mag 2022	18,68	19,34	18,34	19,13	19,13	30.334.200
02 mag 2022	18,75	18,95	18,03	18,56	18,56	32.639.400
29 apr 2022	19,15	19,51	18,72	18,77	18,77	24.044.900
28 apr 2022	19,13	19,56	18,64	19,43	19,43	27.601.000
27 apr 2022	18,68	19,18	18,47	18,97	18,97	31.101.300
26 apr 2022	19,84	19,98	18,76	18,77	18,77	33.555.800
25 apr 2022	19,98	20,15	19,48	19,98	19,98	37.047.800
22 apr 2022	20,60	21,15	20,07	20,18	20,18	42.141.900
21 apr 2022	21,26	21,42	20,11	20,22	20,22	84.042.900
20 apr 2022	19,66	20,07	19,47	19,48	19,48	43.515.000
19 apr 2022	18,86	19,80	18,86	19,59	19,59	41.228.000
18 apr 2022	18,86	19,09	18,47	18,54	18,54	27.478.900
14 apr 2022	18,99	19,49	18,88	19,00	19,00	43.180.700
13 apr 2022	17,88	18,99	17,86	18,95	18,95	90.231.900
12 apr 2022	17,13	17,16	16,69	17,13	17,13	31.461.600
11 apr 2022	16,50	17,23	16,41	16,97	16,97	24.886.200
08 apr 2022	16,87	17,02	16,57	16,59	16,59	22.627.700
07 apr 2022	17,14	17,25	16,37	16,95	16,95	42.285.200
06 apr 2022	17,26	17,67	16,83	17,38	17,38	40.217.800
05 apr 2022	18,35	18,57	17,58	17,84	17,84	35.187.300
04 apr 2022	18,16	18,37	17,72	18,23	18,23	23.037.400
01 apr 2022	18,30	18,40	18,07	18,24	18,24	25.182.700
31 mar 2022	18,16	18,45	17,98	18,25	18,25	33.338.200
30 mar 2022	17,92	18,25	17,77	18,05	18,05	28.866.400
29 mar 2022	17,89	18,43	17,86	18,16	18,16	58.105.500
28 mar 2022	17,27	17,38	16,82	17,30	17,30	29.985.300
25 mar 2022	16,75	17,44	16,74	17,01	17,01	39.510.300
24 mar 2022	16,31	16,76	16,10	16,72	16,72	33.894.000
23 mar 2022	16,31	16,46	16,17	16,21	16,21	31.336.000
22 mar 2022	16,20	16,76	16,09	16,56	16,56	40.143.400
21 mar 2022	16,50	16,54	15,90	16,09	16,09	45.852.600
18 mar 2022	16,35	16,84	16,16	16,75	16,75	39.040.200
17 mar 2022	16,06	16,57	15,89	16,55	16,55	41.996.300
16 mar 2022	15,85	16,49	15,53	16,47	16,47	66.907.400
15 mar 2022	14,91	15,80	14,90	15,57	15,57	76.398.400
14 mar 2022	14,04	14,83	13,70	14,25	14,25	53.284.300
11 mar 2022	14,40	14,56	13,90	14,02	14,02	48.409.500
10 mar 2022	13,82	14,44	13,46	14,20	14,20	56.571.700
09 mar 2022	14,44	14,75	14,05	14,30	14,30	88.884.200
08 mar 2022	13,04	14,27	12,44	13,51	13,51	88.067.100
07 mar 2022	14,32	14,62	12,77	12,84	12,84	89.360.300
04 mar 2022	15,27	15,48	14,42	14,59	14,59	76.212.200
03 mar 2022	16,63	16,75	15,61	15,71	15,71	47.575.100
02 mar 2022	16,50	16,92	16,29	16,37	16,37	43.654.300
01 mar 2022	16,97	17,07	16,08	16,29	16,29	50.513.700
28 feb 2022	17,04	17,43	16,55	17,25	17,25	51.465.700
25 feb 2022	17,16	17,73	16,99	17,46	17,46	43.874.100
24 feb 2022	15,66	17,00	15,48	16,96	16,96	56.881.500
23 feb 2022	17,62	17,76	16,61	16,64	16,64	35.359.100
22 feb 2022	17,44	17,95	17,29	17,43	17,43	32.432.700
18 feb 2022	18,22	18,41	17,75	17,87	17,87	30.507.500
17 feb 2022	18,54	18,67	18,03	18,22	18,22	29.950.300
16 feb 2022	18,57	19,11	18,50	18,82	18,82	30.557.500
15 feb 2022	18,32	18,91	18,12	18,84	18,84	46.447.100
14 feb 2022	17,85	18,31	17,35	17,43	17,43	37.446.600
11 feb 2022	18,59	18,98	17,44	17,61	17,61	50.338.900
10 feb 2022	18,42	19,08	18,35	18,71	18,71	36.411.800
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...

FTSE MIB21.390,55+469,56(+2,24%)

Dow Jones31.037,68+69,86(+0,23%)

Nasdaq 11.361,85+39,61(+0,35%)

Nikkei 22526.490,53+382,88(+1,47%)

Petrolio98,56+0,03(+0,03%)

BTC-EUR19.996,26+51,90(+0,26%)

American Airlines Group Inc. (AAL)

FTSE MIB
21.390,55
+469,56(+2,24%)

Dow Jones
31.037,68
+69,86(+0,23%)

Nasdaq
11.361,85
+39,61(+0,35%)

Nikkei 225
26.490,53
+382,88(+1,47%)

Petrolio
98,56
+0,03(+0,03%)

BTC-EUR
19.996,26
+51,90(+0,26%)