Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,212.88 +40.73 (+0.50%) Bitcoin USD
58,956.48 +960.23 (+1.66%) CMC Crypto 200
1,276.02 -0.96 (-0.08%)
American Airlines Group Inc. (AAL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 233.35 | 235.78 | 231.33 | 235.15 | 235.15 | 6,815 |
| 30 Apr 2024 | 233.70 | 233.70 | 231.25 | 231.25 | 231.25 | 616 |
| 29 Apr 2024 | 238.20 | 238.20 | 233.00 | 235.01 | 235.01 | 1,029 |
| 26 Apr 2024 | 235.50 | 238.20 | 234.01 | 238.20 | 238.20 | 1,268 |
| 25 Apr 2024 | 245.09 | 246.19 | 232.51 | 242.50 | 242.50 | 19,155 |
| 24 Apr 2024 | 240.06 | 243.19 | 237.00 | 237.67 | 237.67 | 22,530 |
| 23 Apr 2024 | 240.00 | 245.98 | 240.00 | 245.98 | 245.98 | 32,301 |
| 22 Apr 2024 | 245.00 | 251.98 | 244.02 | 249.33 | 249.33 | 10,847 |
| 19 Apr 2024 | 242.00 | 245.00 | 241.08 | 241.08 | 241.08 | 27,758 |
| 18 Apr 2024 | 235.00 | 245.00 | 235.00 | 240.00 | 240.00 | 5,065 |
| 17 Apr 2024 | 227.20 | 239.39 | 227.20 | 239.38 | 239.38 | 36,823 |
| 16 Apr 2024 | 221.30 | 225.99 | 221.20 | 225.99 | 225.99 | 13,460 |
| 15 Apr 2024 | 222.99 | 226.79 | 216.03 | 216.03 | 216.03 | 12,459 |
| 12 Apr 2024 | 220.00 | 222.19 | 217.01 | 217.44 | 217.44 | 4,737 |
| 11 Apr 2024 | 220.35 | 225.00 | 219.00 | 223.00 | 223.00 | 2,822 |
| 10 Apr 2024 | 230.00 | 230.00 | 219.80 | 220.30 | 220.30 | 1,811 |
| 09 Apr 2024 | 229.07 | 229.11 | 228.02 | 228.02 | 228.02 | 311 |
| 08 Apr 2024 | 232.00 | 232.00 | 226.62 | 227.29 | 227.29 | 309 |
| 05 Apr 2024 | 229.00 | 232.09 | 226.00 | 226.06 | 226.06 | 37,407 |
| 04 Apr 2024 | 239.00 | 239.00 | 228.12 | 228.57 | 228.57 | 14,559 |
| 03 Apr 2024 | 239.00 | 241.29 | 233.00 | 235.00 | 235.00 | 972 |
| 02 Apr 2024 | 243.99 | 243.99 | 239.00 | 243.95 | 243.95 | 15,374 |
| 01 Apr 2024 | 253.00 | 256.02 | 252.93 | 252.93 | 252.93 | 242 |
| 27 Mar 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 21,764 |
| 26 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 126 |
| 25 Mar 2024 | 247.49 | 248.60 | 244.01 | 247.51 | 247.51 | 330 |
| 22 Mar 2024 | 246.00 | 247.50 | 246.00 | 247.50 | 247.50 | 501 |
| 21 Mar 2024 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | 3,151 |
| 20 Mar 2024 | 239.38 | 246.99 | 239.38 | 243.00 | 243.00 | 338 |
| 19 Mar 2024 | 232.10 | 239.38 | 232.10 | 234.50 | 234.50 | 1,679 |
| 15 Mar 2024 | 235.00 | 235.00 | 232.03 | 232.03 | 232.03 | 69 |
| 14 Mar 2024 | 232.00 | 234.08 | 231.15 | 232.03 | 232.03 | 739 |
| 13 Mar 2024 | 236.00 | 237.11 | 233.00 | 233.00 | 233.00 | 2,049 |
| 12 Mar 2024 | 240.00 | 245.99 | 232.28 | 234.81 | 234.81 | 15,764 |
| 11 Mar 2024 | 245.00 | 246.93 | 244.49 | 246.93 | 246.93 | 453 |
| 08 Mar 2024 | 255.00 | 255.00 | 245.04 | 247.00 | 247.00 | 234 |
| 07 Mar 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 76 |
| 06 Mar 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 629 |
| 05 Mar 2024 | 249.92 | 249.92 | 242.02 | 248.65 | 248.65 | 2,307 |
| 04 Mar 2024 | 270.00 | 272.00 | 252.00 | 252.01 | 252.01 | 11,383 |
| 01 Mar 2024 | 260.56 | 264.00 | 260.56 | 263.00 | 263.00 | 502 |
| 29 Feb 2024 | 267.00 | 268.05 | 260.54 | 260.55 | 260.55 | 797 |
| 28 Feb 2024 | 260.50 | 265.92 | 260.50 | 264.97 | 264.97 | 156 |
| 27 Feb 2024 | 261.00 | 266.00 | 260.03 | 260.03 | 260.03 | 221 |
| 26 Feb 2024 | 262.00 | 264.00 | 260.69 | 261.00 | 261.00 | 3,331 |
| 23 Feb 2024 | 259.99 | 261.90 | 256.04 | 256.04 | 256.04 | 140 |
| 22 Feb 2024 | 258.00 | 261.99 | 253.01 | 260.20 | 260.20 | 13,223 |
| 21 Feb 2024 | 250.50 | 255.99 | 250.50 | 252.50 | 252.50 | 11,450 |
| 20 Feb 2024 | 249.99 | 255.98 | 249.99 | 251.50 | 251.50 | 661 |
| 19 Feb 2024 | 248.01 | 248.01 | 248.01 | 248.01 | 248.01 | - |
| 16 Feb 2024 | 251.00 | 251.40 | 248.01 | 248.01 | 248.01 | 6,673 |
| 15 Feb 2024 | 253.01 | 257.00 | 253.00 | 253.00 | 253.00 | 4,016 |
| 14 Feb 2024 | 250.00 | 253.25 | 250.00 | 253.00 | 253.00 | 6,532 |
| 13 Feb 2024 | 260.00 | 260.00 | 249.01 | 249.01 | 249.01 | 340 |
| 12 Feb 2024 | 253.16 | 257.89 | 252.50 | 257.89 | 257.89 | 903 |
| 09 Feb 2024 | 258.00 | 258.00 | 251.00 | 253.00 | 253.00 | 2,170 |
| 08 Feb 2024 | 252.01 | 257.96 | 251.11 | 257.96 | 257.96 | 22,026 |
| 07 Feb 2024 | 252.04 | 255.98 | 252.00 | 255.98 | 255.98 | 111 |
| 06 Feb 2024 | 251.00 | 254.99 | 251.00 | 254.99 | 254.99 | 19,775 |
| 02 Feb 2024 | 246.00 | 250.00 | 245.00 | 249.74 | 249.74 | 8,314 |
| 01 Feb 2024 | 245.00 | 245.51 | 238.00 | 245.08 | 245.08 | 16,558 |
| 31 Jan 2024 | 249.00 | 250.00 | 245.01 | 246.36 | 246.36 | 10,976 |
| 30 Jan 2024 | 253.00 | 253.02 | 250.01 | 250.01 | 250.01 | 443 |
| 29 Jan 2024 | 261.01 | 261.01 | 254.15 | 258.98 | 258.98 | 619 |
| 26 Jan 2024 | 266.00 | 270.00 | 256.17 | 261.00 | 261.00 | 2,951 |
| 25 Jan 2024 | 250.00 | 265.99 | 250.00 | 263.91 | 263.91 | 51,340 |
| 24 Jan 2024 | 239.78 | 243.48 | 239.00 | 243.48 | 243.48 | 432 |
| 23 Jan 2024 | 245.00 | 250.00 | 240.99 | 240.99 | 240.99 | 1,804 |
| 22 Jan 2024 | 236.00 | 240.00 | 233.01 | 233.01 | 233.01 | 999 |
| 19 Jan 2024 | 233.99 | 233.99 | 231.02 | 233.99 | 233.99 | 7,669 |
| 18 Jan 2024 | 226.79 | 237.48 | 224.00 | 237.48 | 237.48 | 30,287 |
| 17 Jan 2024 | 227.50 | 227.50 | 223.00 | 223.00 | 223.00 | 866 |
| 16 Jan 2024 | 225.50 | 230.39 | 219.00 | 225.49 | 225.49 | 24,049 |
| 15 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 31 |
| 12 Jan 2024 | 237.50 | 237.50 | 222.50 | 224.17 | 224.17 | 63,376 |
| 11 Jan 2024 | 245.00 | 246.30 | 243.60 | 246.00 | 246.00 | 46,478 |
| 10 Jan 2024 | 244.50 | 245.00 | 240.00 | 244.00 | 244.00 | 23,022 |
| 09 Jan 2024 | 244.00 | 247.99 | 243.01 | 244.50 | 244.50 | 2,593 |
| 08 Jan 2024 | 232.10 | 246.38 | 232.10 | 246.38 | 246.38 | 3,482 |
| 05 Jan 2024 | 225.00 | 230.00 | 220.90 | 229.70 | 229.70 | 75,625 |
| 04 Jan 2024 | 224.00 | 225.01 | 223.00 | 223.00 | 223.00 | 278 |
| 03 Jan 2024 | 228.00 | 228.00 | 220.00 | 220.40 | 220.40 | 47,171 |
| 02 Jan 2024 | 230.00 | 231.50 | 229.00 | 229.00 | 229.00 | 25,145 |
| 29 Dec 2023 | 233.90 | 233.90 | 232.00 | 232.54 | 232.54 | 643 |
| 28 Dec 2023 | 235.00 | 236.73 | 235.00 | 236.45 | 236.45 | 23,502 |
| 27 Dec 2023 | 238.30 | 238.50 | 235.01 | 236.79 | 236.79 | 545 |
| 26 Dec 2023 | 248.60 | 248.60 | 238.31 | 239.50 | 239.50 | 955 |
| 22 Dec 2023 | 243.80 | 243.80 | 243.60 | 243.60 | 243.60 | 166 |
| 21 Dec 2023 | 245.00 | 245.00 | 241.66 | 244.00 | 244.00 | 5,385 |
| 20 Dec 2023 | 242.50 | 247.99 | 239.55 | 241.49 | 241.49 | 599 |
| 19 Dec 2023 | 244.00 | 244.00 | 243.02 | 243.31 | 243.31 | 536 |
| 18 Dec 2023 | 247.00 | 248.00 | 243.00 | 244.70 | 244.70 | 24,928 |
| 15 Dec 2023 | 252.39 | 252.39 | 247.05 | 247.05 | 247.05 | 475 |
| 14 Dec 2023 | 245.00 | 253.00 | 245.00 | 251.00 | 251.00 | 7,975 |
| 13 Dec 2023 | 239.49 | 243.50 | 237.84 | 243.16 | 243.16 | 49,492 |
| 11 Dec 2023 | 239.00 | 239.99 | 238.00 | 238.00 | 238.00 | 293 |
| 08 Dec 2023 | 241.09 | 241.99 | 238.60 | 239.00 | 239.00 | 49,813 |
| 07 Dec 2023 | 238.00 | 244.00 | 238.00 | 242.41 | 242.41 | 72,169 |
| 06 Dec 2023 | 229.51 | 236.00 | 229.51 | 232.47 | 232.47 | 51,306 |
| 05 Dec 2023 | 228.50 | 230.00 | 227.18 | 227.18 | 227.18 | 26,554 |
| *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.