Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,108.01
-8.16(-0.16%)
Dow
38,227.33
-158.76(-0.41%)
Nasdaq
15,948.52
-34.56(-0.22%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,304.38
-34.69(-2.59%)

American Airlines Group Inc. (A1G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

12.94

+0.07

(+0.56%)

As of 10:45AM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.87	12.96	12.94	12.94	12.94	86
29 Apr 2024	12.87	12.87	12.87	12.87	12.87	-
26 Apr 2024	13.17	13.17	13.17	13.17	13.17	-
25 Apr 2024	12.83	12.84	12.81	12.84	12.84	7,500
24 Apr 2024	13.31	13.41	13.22	13.22	13.22	131
23 Apr 2024	13.54	13.54	13.54	13.54	13.54	-
22 Apr 2024	13.17	13.47	13.17	13.30	13.30	270
19 Apr 2024	13.02	13.30	13.02	13.30	13.30	460
18 Apr 2024	12.94	13.33	12.90	13.33	13.33	288
17 Apr 2024	12.19	12.85	12.19	12.81	12.81	488
16 Apr 2024	12.19	12.19	11.99	12.07	12.07	1,300
15 Apr 2024	12.29	12.59	12.29	12.59	12.59	51
12 Apr 2024	12.69	12.69	12.69	12.69	12.69	-
11 Apr 2024	12.42	12.73	12.42	12.68	12.68	335
10 Apr 2024	12.80	12.80	12.80	12.80	12.80	-
09 Apr 2024	12.71	12.71	12.71	12.71	12.71	-
08 Apr 2024	12.67	12.83	12.67	12.83	12.83	150
05 Apr 2024	12.73	12.88	12.73	12.77	12.77	45
04 Apr 2024	12.98	12.98	12.98	12.98	12.98	-
03 Apr 2024	13.34	13.36	13.23	13.23	13.23	1,420
02 Apr 2024	14.25	14.25	14.05	14.05	14.05	1,300
28 Mar 2024	14.03	14.03	14.03	14.03	14.03	-
27 Mar 2024	13.70	13.72	13.70	13.72	13.72	50
26 Mar 2024	13.67	13.67	13.67	13.67	13.67	-
25 Mar 2024	13.58	13.70	13.58	13.70	13.70	200
22 Mar 2024	13.60	13.60	13.58	13.58	13.58	300
21 Mar 2024	13.34	13.34	13.34	13.34	13.34	-
20 Mar 2024	13.00	13.21	13.00	13.21	13.21	1,050
19 Mar 2024	12.93	12.93	12.84	12.84	12.84	70
18 Mar 2024	12.78	12.94	12.78	12.94	12.94	1,615
15 Mar 2024	12.78	12.89	12.78	12.84	12.84	415
14 Mar 2024	12.72	12.72	12.72	12.72	12.72	-
13 Mar 2024	12.67	12.83	12.67	12.83	12.83	36
12 Mar 2024	13.33	13.33	13.22	13.22	13.22	70
11 Mar 2024	13.31	13.44	13.30	13.30	13.30	82
08 Mar 2024	13.53	13.53	13.53	13.53	13.53	-
07 Mar 2024	13.53	13.56	13.53	13.56	13.56	150
06 Mar 2024	13.42	13.69	13.42	13.69	13.69	100
05 Mar 2024	13.53	13.53	13.38	13.38	13.38	300
04 Mar 2024	14.31	14.73	13.75	13.77	13.77	21,240
01 Mar 2024	14.40	14.40	14.34	14.34	14.34	250
29 Feb 2024	14.16	14.49	14.16	14.49	14.49	320
28 Feb 2024	14.24	14.24	14.24	14.24	14.24	-
27 Feb 2024	13.97	14.22	13.97	14.09	14.09	6,130
26 Feb 2024	13.85	14.24	13.85	14.09	14.09	835
23 Feb 2024	13.97	13.97	13.97	13.97	13.97	20
22 Feb 2024	13.63	13.63	13.63	13.63	13.63	-
21 Feb 2024	13.47	13.60	13.47	13.60	13.60	75
20 Feb 2024	13.46	13.46	13.46	13.46	13.46	-
19 Feb 2024	13.48	13.88	13.48	13.88	13.88	12
16 Feb 2024	13.75	13.75	13.75	13.75	13.75	-
15 Feb 2024	13.76	13.76	13.76	13.76	13.76	-
14 Feb 2024	13.58	13.74	13.58	13.74	13.74	-
13 Feb 2024	13.75	13.75	13.75	13.75	13.75	165
12 Feb 2024	13.80	13.80	13.72	13.72	13.72	1,500
09 Feb 2024	13.77	14.00	13.77	14.00	14.00	400
08 Feb 2024	13.67	13.67	13.67	13.67	13.67	34
07 Feb 2024	13.74	13.74	13.74	13.74	13.74	-
06 Feb 2024	13.17	13.78	13.17	13.78	13.78	340
05 Feb 2024	13.41	13.41	13.25	13.25	13.25	1,350
02 Feb 2024	13.13	13.52	13.13	13.52	13.52	800
01 Feb 2024	13.12	13.27	13.12	13.24	13.24	34
31 Jan 2024	13.30	13.46	13.30	13.46	13.46	180
30 Jan 2024	13.70	13.70	13.60	13.60	13.60	1,000
29 Jan 2024	13.86	14.25	13.61	13.80	13.80	5,435
26 Jan 2024	14.04	14.24	14.04	14.24	14.24	50
25 Jan 2024	12.70	13.70	12.70	13.70	13.70	150
24 Jan 2024	12.82	12.82	12.82	12.82	12.82	5
23 Jan 2024	12.75	12.75	12.75	12.75	12.75	-
22 Jan 2024	12.40	12.60	12.40	12.56	12.56	1,105
19 Jan 2024	12.61	12.61	12.61	12.61	12.61	-
18 Jan 2024	11.80	12.01	11.80	12.01	12.01	329
17 Jan 2024	12.00	12.04	11.91	12.04	12.04	175
16 Jan 2024	11.98	12.08	11.98	12.08	12.08	40
15 Jan 2024	12.44	12.44	11.98	11.98	11.98	24
12 Jan 2024	13.19	13.19	12.10	12.10	12.10	385
11 Jan 2024	13.00	13.18	13.00	13.18	13.18	100
10 Jan 2024	13.04	13.04	13.04	13.04	13.04	-
09 Jan 2024	13.14	13.30	13.14	13.19	13.19	1,155
08 Jan 2024	12.44	12.59	12.44	12.59	12.59	185
05 Jan 2024	11.89	11.89	11.89	11.89	11.89	-
04 Jan 2024	11.76	11.98	11.73	11.98	11.98	2,793
03 Jan 2024	12.18	12.27	12.18	12.27	12.27	145
02 Jan 2024	12.42	12.42	12.42	12.42	12.42	-
29 Dec 2023	12.54	12.54	12.54	12.54	12.54	-
28 Dec 2023	12.50	12.50	12.50	12.50	12.50	-
27 Dec 2023	12.68	12.68	12.68	12.68	12.68	-
22 Dec 2023	12.70	12.70	12.70	12.70	12.70	120
21 Dec 2023	12.71	12.94	12.71	12.94	12.94	315
20 Dec 2023	12.89	12.89	12.89	12.89	12.89	-
19 Dec 2023	12.93	13.14	12.93	13.06	13.06	680
18 Dec 2023	13.18	13.18	12.88	12.98	12.98	1,010
15 Dec 2023	13.24	13.48	13.24	13.48	13.48	200
14 Dec 2023	12.88	13.13	12.88	13.05	13.05	935
13 Dec 2023	12.93	12.93	12.93	12.93	12.93	-
12 Dec 2023	12.68	13.02	12.68	13.02	13.02	1,550
11 Dec 2023	12.75	12.75	12.75	12.75	12.75	-
08 Dec 2023	12.86	12.86	12.86	12.86	12.86	-
07 Dec 2023	12.48	13.02	12.48	13.02	13.02	150
06 Dec 2023	12.17	12.62	12.17	12.62	12.62	401
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,108.01-8.16(-0.16%)

Dow38,227.33-158.76(-0.41%)

Nasdaq15,948.52-34.56(-0.22%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,304.38-34.69(-2.59%)

American Airlines Group Inc. (A1G.F)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,108.01
-8.16(-0.16%)

Dow
38,227.33
-158.76(-0.41%)

Nasdaq
15,948.52
-34.56(-0.22%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,304.38
-34.69(-2.59%)