Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,435.26 +19.75 (+0.58%) Nikkei
40,923.63 +342.87 (+0.84%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,890.80 -1,866.46 (-3.07%) CMC Crypto 200
1,233.49 -101.42 (-7.60%)
AMERICAN AIRLINES GROUP (1AAL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:38PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 02 Jul 2024 | 10.31 | 10.31 | 10.23 | 10.25 | 10.25 | 150 |
| 01 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.41 | 10.41 | 200 |
| 28 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 27 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 26 Jun 2024 | 10.35 | 10.60 | 10.35 | 10.56 | 10.56 | 700 |
| 25 Jun 2024 | 10.45 | 10.49 | 10.43 | 10.50 | 10.50 | 501 |
| 24 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 21 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 20 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.44 | 10.44 | 150 |
| 19 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.57 | 10.57 | 360 |
| 18 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Jun 2024 | 10.39 | 10.49 | 10.39 | 10.50 | 10.50 | 1,250 |
| 14 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 Jun 2024 | 10.60 | 10.60 | 10.58 | 10.50 | 10.50 | 343 |
| 12 Jun 2024 | 10.67 | 10.74 | 10.67 | 10.61 | 10.61 | 1,722 |
| 11 Jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 10 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.67 | 10.67 | 51 |
| 07 Jun 2024 | 10.53 | 10.61 | 10.53 | 10.60 | 10.60 | 1,057 |
| 06 Jun 2024 | 10.69 | 10.69 | 10.68 | 10.59 | 10.59 | 500 |
| 05 Jun 2024 | 10.64 | 10.64 | 10.56 | 10.69 | 10.69 | 963 |
| 04 Jun 2024 | 10.58 | 10.86 | 10.58 | 10.70 | 10.70 | 2,771 |
| 03 Jun 2024 | 10.70 | 10.78 | 10.70 | 10.69 | 10.69 | 2,100 |
| 31 May 2024 | 10.63 | 10.64 | 10.41 | 10.44 | 10.44 | 3,928 |
| 30 May 2024 | 10.81 | 10.89 | 10.56 | 10.59 | 10.59 | 3,008 |
| 29 May 2024 | 11.66 | 11.77 | 10.50 | 10.64 | 10.64 | 13,997 |
| 28 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 27 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 24 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 23 May 2024 | 13.21 | 13.21 | 12.80 | 12.81 | 12.81 | 411 |
| 22 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 May 2024 | 13.23 | 13.23 | 13.13 | 13.20 | 13.20 | 195 |
| 20 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 17 May 2024 | 13.64 | 13.64 | 13.64 | 13.73 | 13.73 | 300 |
| 16 May 2024 | 13.85 | 13.85 | 13.85 | 13.59 | 13.59 | 444 |
| 15 May 2024 | 13.94 | 13.94 | 13.94 | 13.84 | 13.84 | 600 |
| 14 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 13 May 2024 | 13.78 | 13.78 | 13.76 | 13.93 | 13.93 | 870 |
| 10 May 2024 | 13.41 | 13.41 | 13.41 | 13.35 | 13.35 | 400 |
| 09 May 2024 | 13.43 | 13.43 | 13.43 | 13.53 | 13.53 | 400 |
| 08 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 07 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 06 May 2024 | 12.97 | 13.21 | 12.97 | 13.25 | 13.25 | 200 |
| 03 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 02 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 30 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.88 | 12.88 | 100 |
| 29 Apr 2024 | 13.02 | 13.02 | 12.80 | 12.85 | 12.85 | 650 |
| 26 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.80 | 12.80 | 20 |
| 25 Apr 2024 | 13.50 | 13.71 | 13.42 | 12.93 | 12.93 | 4,030 |
| 24 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 23 Apr 2024 | 13.64 | 13.64 | 13.09 | 13.31 | 13.31 | 2,540 |
| 22 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 19 Apr 2024 | 12.90 | 13.33 | 12.90 | 13.36 | 13.36 | 1,680 |
| 18 Apr 2024 | 13.02 | 13.34 | 13.02 | 13.40 | 13.40 | 3,355 |
| 17 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.67 | 12.67 | 96 |
| 16 Apr 2024 | 12.33 | 12.33 | 12.08 | 12.25 | 12.25 | 777 |
| 15 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Apr 2024 | 12.67 | 12.81 | 12.41 | 12.39 | 12.39 | 868 |
| 11 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.72 | 12.72 | 48 |
| 10 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.91 | 12.91 | 1 |
| 09 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 08 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 05 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.76 | 12.76 | 385 |
| 04 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 03 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 02 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 28 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 27 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.96 | 13.96 | 4 |
| 26 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.83 | 13.83 | 900 |
| 25 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Mar 2024 | 13.61 | 13.66 | 13.61 | 13.65 | 13.65 | 720 |
| 21 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 20 Mar 2024 | 12.90 | 12.90 | 12.90 | 13.19 | 13.19 | 100 |
| 19 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 18 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 15 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 14 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 13 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.91 | 12.91 | 100 |
| 12 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 11 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 08 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 07 Mar 2024 | 13.40 | 13.65 | 13.40 | 13.61 | 13.61 | 380 |
| 06 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 05 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.23 | 13.23 | 114 |
| 04 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 01 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.28 | 14.28 | 34 |
| 29 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 28 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 27 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 26 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 23 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 22 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 21 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 20 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.53 | 13.53 | 115 |
| 19 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.84 | 13.84 | 370 |
| 16 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.