Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,229.91 +665.62 (+0.94%) CMC Crypto 200
1,522.48 +48.74 (+3.31%)
American Airlines Group Inc. (AAL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | - |
| 04 Jun 2024 | 10.63 | 10.69 | 10.63 | 10.69 | 10.69 | - |
| 03 Jun 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.67 | - |
| 31 May 2024 | 10.62 | 10.62 | 10.42 | 10.42 | 10.42 | - |
| 30 May 2024 | 10.79 | 10.80 | 10.52 | 10.52 | 10.52 | 700 |
| 29 May 2024 | 11.58 | 11.58 | 10.60 | 10.60 | 10.60 | - |
| 28 May 2024 | 12.81 | 12.81 | 12.65 | 12.65 | 12.65 | - |
| 27 May 2024 | 12.83 | 12.95 | 12.83 | 12.95 | 12.95 | 717 |
| 24 May 2024 | 12.83 | 12.83 | 12.78 | 12.78 | 12.78 | - |
| 23 May 2024 | 13.09 | 13.09 | 12.81 | 12.81 | 12.81 | - |
| 22 May 2024 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | - |
| 21 May 2024 | 13.39 | 13.39 | 13.20 | 13.20 | 13.20 | - |
| 20 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 17 May 2024 | 13.64 | 13.76 | 13.64 | 13.76 | 13.76 | - |
| 16 May 2024 | 13.79 | 13.79 | 13.60 | 13.60 | 13.60 | - |
| 15 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 14 May 2024 | 13.84 | 14.06 | 13.84 | 14.06 | 14.06 | - |
| 13 May 2024 | 13.52 | 13.90 | 13.52 | 13.90 | 13.90 | - |
| 10 May 2024 | 13.46 | 13.46 | 13.35 | 13.35 | 13.35 | - |
| 09 May 2024 | 13.42 | 13.52 | 13.42 | 13.52 | 13.52 | - |
| 08 May 2024 | 13.28 | 13.43 | 13.28 | 13.43 | 13.43 | - |
| 07 May 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - |
| 06 May 2024 | 12.88 | 13.25 | 12.88 | 13.25 | 13.25 | - |
| 03 May 2024 | 12.92 | 12.92 | 12.82 | 12.82 | 12.82 | - |
| 02 May 2024 | 12.73 | 12.85 | 12.73 | 12.85 | 12.85 | - |
| 30 Apr 2024 | 13.03 | 13.03 | 12.83 | 12.83 | 12.83 | - |
| 29 Apr 2024 | 13.01 | 13.01 | 12.85 | 12.85 | 12.85 | - |
| 26 Apr 2024 | 13.12 | 13.12 | 12.81 | 12.81 | 12.81 | - |
| 25 Apr 2024 | 13.14 | 13.14 | 12.93 | 12.93 | 12.93 | 250 |
| 24 Apr 2024 | 13.39 | 13.39 | 13.13 | 13.13 | 13.13 | - |
| 23 Apr 2024 | 13.67 | 13.67 | 13.39 | 13.39 | 13.39 | - |
| 22 Apr 2024 | 13.30 | 13.46 | 13.30 | 13.46 | 13.46 | - |
| 19 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 18 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 17 Apr 2024 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - |
| 16 Apr 2024 | 12.23 | 12.23 | 12.21 | 12.21 | 12.21 | - |
| 15 Apr 2024 | 12.43 | 12.43 | 12.29 | 12.29 | 12.29 | - |
| 12 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 11 Apr 2024 | 12.52 | 12.75 | 12.52 | 12.75 | 12.75 | - |
| 10 Apr 2024 | 12.88 | 12.90 | 12.88 | 12.90 | 12.90 | - |
| 09 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 08 Apr 2024 | 12.71 | 12.95 | 12.71 | 12.95 | 12.95 | - |
| 05 Apr 2024 | 12.84 | 12.84 | 12.76 | 12.76 | 12.76 | - |
| 04 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 Apr 2024 | 13.38 | 13.38 | 13.17 | 13.17 | 13.17 | - |
| 02 Apr 2024 | 14.34 | 14.34 | 13.49 | 13.49 | 13.49 | - |
| 28 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 27 Mar 2024 | 13.82 | 13.96 | 13.82 | 13.96 | 13.96 | - |
| 26 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 25 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 22 Mar 2024 | 13.65 | 13.65 | 13.42 | 13.42 | 13.42 | 30 |
| 21 Mar 2024 | 13.44 | 13.48 | 13.44 | 13.48 | 13.48 | - |
| 20 Mar 2024 | 12.90 | 13.17 | 12.90 | 13.17 | 13.17 | - |
| 19 Mar 2024 | 12.97 | 12.97 | 12.87 | 12.87 | 12.87 | - |
| 18 Mar 2024 | 12.85 | 12.99 | 12.85 | 12.99 | 12.99 | - |
| 15 Mar 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | - |
| 14 Mar 2024 | 12.88 | 12.88 | 12.79 | 12.79 | 12.79 | - |
| 13 Mar 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | - |
| 12 Mar 2024 | 13.42 | 13.42 | 12.84 | 12.84 | 12.84 | - |
| 11 Mar 2024 | 13.41 | 13.41 | 13.37 | 13.37 | 13.37 | - |
| 08 Mar 2024 | 13.62 | 13.62 | 13.49 | 13.49 | 13.49 | - |
| 07 Mar 2024 | 13.62 | 13.62 | 13.57 | 13.57 | 13.57 | - |
| 06 Mar 2024 | 13.53 | 13.62 | 13.53 | 13.62 | 13.62 | - |
| 05 Mar 2024 | 13.71 | 13.71 | 13.25 | 13.25 | 13.25 | - |
| 04 Mar 2024 | 14.38 | 14.38 | 13.99 | 13.99 | 13.99 | - |
| 01 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 29 Feb 2024 | 14.25 | 14.44 | 14.25 | 14.44 | 14.44 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.33 | 14.33 | 14.33 | - |
| 27 Feb 2024 | 14.07 | 14.41 | 14.07 | 14.41 | 14.41 | - |
| 26 Feb 2024 | 13.96 | 14.21 | 13.96 | 14.21 | 14.21 | - |
| 23 Feb 2024 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | - |
| 22 Feb 2024 | 13.75 | 14.01 | 13.75 | 14.01 | 14.01 | - |
| 21 Feb 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | - |
| 20 Feb 2024 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | - |
| 19 Feb 2024 | 13.59 | 13.85 | 13.59 | 13.85 | 13.85 | - |
| 16 Feb 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 13.77 | 47 |
| 15 Feb 2024 | 13.91 | 13.93 | 13.91 | 13.93 | 13.93 | - |
| 14 Feb 2024 | 13.67 | 13.83 | 13.67 | 13.83 | 13.83 | - |
| 13 Feb 2024 | 13.87 | 13.87 | 13.63 | 13.63 | 13.63 | - |
| 12 Feb 2024 | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | - |
| 09 Feb 2024 | 13.89 | 13.89 | 13.69 | 13.69 | 13.69 | - |
| 08 Feb 2024 | 13.84 | 13.84 | 13.67 | 13.67 | 13.67 | - |
| 07 Feb 2024 | 13.87 | 13.87 | 13.71 | 13.71 | 13.71 | - |
| 06 Feb 2024 | 13.31 | 13.77 | 13.31 | 13.77 | 13.77 | - |
| 05 Feb 2024 | 13.44 | 13.44 | 13.39 | 13.39 | 13.39 | - |
| 02 Feb 2024 | 13.18 | 13.52 | 13.18 | 13.52 | 13.52 | - |
| 01 Feb 2024 | 13.30 | 13.30 | 12.86 | 12.86 | 12.86 | - |
| 31 Jan 2024 | 13.48 | 13.48 | 13.36 | 13.36 | 13.36 | - |
| 30 Jan 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | - |
| 29 Jan 2024 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | - |
| 26 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 25 Jan 2024 | 12.81 | 13.94 | 12.81 | 13.94 | 13.94 | - |
| 24 Jan 2024 | 12.94 | 12.94 | 12.79 | 12.79 | 12.79 | - |
| 23 Jan 2024 | 12.83 | 12.97 | 12.83 | 12.97 | 12.97 | - |
| 22 Jan 2024 | 12.50 | 12.62 | 12.50 | 12.62 | 12.62 | - |
| 19 Jan 2024 | 12.65 | 12.65 | 12.42 | 12.42 | 12.42 | - |
| 18 Jan 2024 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | - |
| 17 Jan 2024 | 12.06 | 12.06 | 11.98 | 11.98 | 11.98 | - |
| 16 Jan 2024 | 12.07 | 12.07 | 11.92 | 11.92 | 11.92 | - |
| 15 Jan 2024 | 12.23 | 12.23 | 12.13 | 12.13 | 12.13 | - |
| *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.