S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
American Airlines Group Inc (1AAL)
American Airlines Group Inc (1AAL) Historical

1AAL American Airlines Group Inc

10.58

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

1AAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.58	0.00	0.00%	10.58	10.58	10.58	0.00
Jun 13 2024	10.58	-0.16	-1.49%	10.60	10.60	10.58	343
Jun 12 2024	10.74	0.03	0.26%	10.668	10.74	10.668	1,722
Jun 11 2024	10.712	0.00	0.00%	10.712	10.712	10.712	0.00
Jun 10 2024	10.712	0.10	0.98%	10.712	10.712	10.712	51
Jun 07 2024	10.608	-0.08	-0.75%	10.53	10.608	10.53	1,057
Jun 06 2024	10.688	0.05	0.45%	10.688	10.688	10.68	500
Jun 05 2024	10.64	-0.06	-0.58%	10.638	10.64	10.56	963
Jun 04 2024	10.702	-0.04	-0.34%	10.58	10.86	10.58	2,771
Jun 03 2024	10.738	0.33	3.13%	10.698	10.78	10.698	2,100
May 31 2024	10.412	-0.20	-1.85%	10.628	10.64	10.41	3,928
May 30 2024	10.608	-0.02	-0.23%	10.812	10.886	10.56	3,008
May 29 2024	10.632	-2.17	-16.94%	11.664	11.774	10.50	13,997
May 28 2024	12.80	0.00	0.00%	12.80	12.80	12.80	0.00
May 27 2024	12.80	0.00	0.00%	12.80	12.80	12.80	0.00
May 24 2024	12.80	0.00	0.00%	12.80	12.80	12.80	0.00
May 23 2024	12.80	-0.33	-2.51%	13.21	13.21	12.80	411
May 22 2024	13.13	0.00	0.00%	13.13	13.13	13.13	0.00
May 21 2024	13.13	-0.51	-3.71%	13.23	13.23	13.13	195
May 20 2024	13.636	0.00	0.00%	13.636	13.636	13.636	0.00
May 17 2024	13.636	-0.22	-1.56%	13.636	13.636	13.636	300
May 16 2024	13.852	-0.09	-0.65%	13.85	13.852	13.85	444
May 15 2024	13.942	0.18	1.32%	13.942	13.942	13.942	600
May 14 2024	13.76	0.00	0.00%	13.76	13.76	13.76	0.00
May 13 2024	13.76	0.35	2.64%	13.778	13.778	13.76	870
May 10 2024	13.406	-0.03	-0.19%	13.406	13.406	13.406	400
May 09 2024	13.432	0.23	1.71%	13.432	13.432	13.432	400
May 08 2024	13.206	0.00	0.00%	13.206	13.206	13.206	0.00
May 07 2024	13.206	0.00	0.00%	13.206	13.206	13.206	0.00
May 06 2024	13.206	0.29	2.21%	12.968	13.206	12.968	200
May 03 2024	12.92	0.00	0.00%	12.92	12.92	12.92	0.00
May 02 2024	12.92	0.00	0.00%	12.92	12.92	12.92	0.00
Apr 30 2024	12.92	0.12	0.91%	12.92	12.92	12.92	100
Apr 29 2024	12.804	-0.07	-0.54%	13.018	13.018	12.804	650
Apr 26 2024	12.874	-0.83	-6.07%	12.874	12.874	12.874	20
Apr 25 2024	13.706	0.10	0.71%	13.50	13.706	13.42	4,030
Apr 24 2024	13.61	0.00	0.00%	13.61	13.61	13.61	0.00
Apr 23 2024	13.61	0.28	2.10%	13.644	13.644	13.09	2,540
Apr 22 2024	13.33	0.00	0.00%	13.33	13.33	13.33	0.00
Apr 19 2024	13.33	0.07	0.56%	12.896	13.33	12.896	1,680
Apr 18 2024	13.256	0.50	3.89%	13.02	13.34	13.02	3,355
Apr 17 2024	12.76	0.68	5.61%	12.76	12.76	12.76	96
Apr 16 2024	12.082	-0.33	-2.67%	12.33	12.33	12.082	777
Apr 15 2024	12.414	0.00	0.00%	12.414	12.414	12.414	0.00
Apr 12 2024	12.414	-0.18	-1.46%	12.668	12.808	12.406	868
Apr 11 2024	12.598	-0.36	-2.81%	12.598	12.598	12.598	48
Apr 10 2024	12.962	0.11	0.87%	12.962	12.962	12.962	1
Apr 09 2024	12.85	0.00	0.00%	12.85	12.85	12.85	0.00
Apr 08 2024	12.85	0.00	0.00%	12.85	12.85	12.85	0.00
Apr 05 2024	12.85	-1.01	-7.31%	12.85	12.85	12.85	385
Apr 04 2024	13.864	0.00	0.00%	13.864	13.864	13.864	0.00
Apr 03 2024	13.864	0.00	0.00%	13.864	13.864	13.864	0.00
Apr 02 2024	13.864	0.00	0.00%	13.864	13.864	13.864	0.00
Mar 28 2024	13.864	0.00	0.00%	13.864	13.864	13.864	0.00
Mar 27 2024	13.864	0.00	-0.03%	13.864	13.864	13.864	4
Mar 26 2024	13.868	0.21	1.54%	13.87	13.87	13.868	900
Mar 25 2024	13.658	0.00	0.00%	13.658	13.658	13.658	0.00
Mar 22 2024	13.658	0.76	5.88%	13.608	13.658	13.608	720
Mar 21 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0.00
Mar 20 2024	12.90	0.15	1.18%	12.90	12.90	12.90	100
Mar 19 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 18 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00

American Airlines

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions