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
Brazil
BOV
American Airlines Group Inc (AALL34)
American Airlines Group Inc (AALL34) Historical

AALL34 American Airlines Group Inc

74.61

-0.09 (-0.12%)

May 10 2024 - Closed

Delayed by 15 minutes

AALL34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	74.61	-0.09	-0.12%	74.13	74.61	74.13	101
May 09 2024	74.70	0.99	1.34%	74.34	75.32	74.34	1,027
May 08 2024	73.71	1.40	1.94%	72.94	73.78	72.94	352
May 07 2024	72.31	-1.54	-2.09%	73.85	73.85	71.75	3,314
May 06 2024	73.85	3.71	5.29%	70.56	74.48	70.56	509
May 03 2024	70.14	-0.99	-1.39%	70.97	70.97	69.70	1,197
May 02 2024	71.13	0.83	1.18%	70.35	71.13	70.08	2,305
Apr 30 2024	70.30	-1.49	-2.08%	71.49	71.60	70.29	470
Apr 29 2024	71.79	0.67	0.94%	71.30	71.79	70.35	3,377
Apr 26 2024	71.12	-1.47	-2.03%	70.63	71.13	70.01	116
Apr 25 2024	72.59	0.66	0.92%	74.13	74.13	69.70	1,001
Apr 24 2024	71.93	-1.44	-1.96%	72.94	72.95	71.28	72
Apr 23 2024	73.37	-1.95	-2.59%	72.64	73.84	72.64	1,443
Apr 22 2024	75.32	1.96	2.67%	74.00	76.02	74.00	218
Apr 19 2024	73.36	-0.49	-0.66%	73.85	74.11	73.36	5
Apr 18 2024	73.85	1.75	2.43%	72.11	75.25	72.11	3,761
Apr 17 2024	72.10	3.50	5.10%	70.07	72.87	70.00	2,915
Apr 16 2024	68.60	1.16	1.72%	67.92	68.60	67.50	15
Apr 15 2024	67.44	0.45	0.67%	69.30	69.30	67.44	1,120
Apr 12 2024	66.99	-2.52	-3.63%	68.95	68.95	66.99	863
Apr 11 2024	69.51	1.75	2.58%	67.76	69.58	67.76	131
Apr 10 2024	67.76	-2.08	-2.98%	70.28	71.50	67.76	1,083
Apr 09 2024	69.84	0.00	0.00%	70.34	70.34	69.84	201
Apr 08 2024	69.84	0.34	0.49%	69.50	70.77	69.50	867
Apr 05 2024	69.50	-0.19	-0.27%	69.79	70.54	69.50	1,477
Apr 04 2024	69.69	-1.37	-1.93%	71.35	71.35	69.69	50
Apr 03 2024	71.06	-1.90	-2.60%	72.96	72.96	71.06	627
Apr 02 2024	72.96	-5.04	-6.46%	74.40	74.40	72.88	986
Apr 01 2024	78.00	1.00	1.30%	78.54	78.54	77.84	3,111
Mar 28 2024	77.00	0.83	1.09%	77.12	77.12	76.72	2,500
Mar 27 2024	76.17	1.62	2.17%	74.48	76.17	74.45	567
Mar 26 2024	74.55	0.91	1.24%	74.86	75.04	74.55	1,193
Mar 25 2024	73.64	-0.48	-0.65%	74.27	74.27	73.64	4
Mar 22 2024	74.12	0.83	1.13%	73.59	74.13	73.30	1,400
Mar 21 2024	73.29	0.94	1.30%	72.59	73.60	72.59	1,705
Mar 20 2024	72.35	1.85	2.62%	70.19	72.47	70.19	3,461
Mar 19 2024	70.50	-0.73	-1.02%	70.30	70.50	69.80	57
Mar 18 2024	71.23	1.45	2.08%	70.63	71.23	70.56	1,419
Mar 15 2024	69.78	-0.22	-0.31%	70.00	70.21	69.65	61
Mar 14 2024	70.00	0.72	1.04%	73.10	73.10	68.80	2,540
Mar 13 2024	69.28	0.20	0.29%	69.40	70.35	69.09	1,344
Mar 12 2024	69.08	-3.69	-5.07%	69.72	71.12	69.00	3,428
Mar 11 2024	72.77	-0.99	-1.34%	72.52	72.77	71.75	317
Mar 08 2024	73.76	0.96	1.32%	73.96	75.21	73.71	551
Mar 07 2024	72.80	0.00	0.00%	72.80	72.80	72.80	0
Mar 06 2024	72.80	0.65	0.90%	72.95	73.87	72.60	226
Mar 05 2024	72.15	-2.00	-2.70%	73.57	73.57	70.85	1,023
Mar 04 2024	74.15	-2.33	-3.05%	77.70	79.66	74.00	368
Mar 01 2024	76.48	-1.44	-1.85%	76.66	77.20	76.48	474
Feb 29 2024	77.92	1.28	1.67%	77.12	78.31	77.12	852
Feb 28 2024	76.64	0.24	0.31%	76.88	76.88	76.48	259
Feb 27 2024	76.40	0.31	0.41%	76.80	77.28	76.40	209
Feb 26 2024	76.09	0.25	0.33%	75.28	77.03	75.28	103
Feb 23 2024	75.84	0.44	0.58%	75.52	76.00	75.52	36
Feb 22 2024	75.40	2.39	3.27%	73.54	75.40	73.54	3,652
Feb 21 2024	73.01	0.91	1.26%	71.90	73.14	71.90	2,382
Feb 20 2024	72.10	-1.18	-1.61%	72.10	73.55	71.68	3,165
Feb 19 2024	73.28	-0.80	-1.08%	71.48	73.68	71.48	119
Feb 16 2024	74.08	0.00	0.00%	74.08	74.08	74.08	0
Feb 15 2024	74.08	0.93	1.27%	75.32	75.32	74.08	2,157
Feb 14 2024	73.15	-0.81	-1.10%	73.57	73.77	73.15	29

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