Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,054.96 -6.86 (-0.14%) Dow
37,817.91 +82.80 (+0.22%) Nasdaq
15,882.73 -2.29 (-0.01%) Bitcoin USD
62,056.63 -2,632.54 (-4.07%) CMC Crypto 200
885.54 0.00 (0.00%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 13.26 | 13.04 | 12.72 | 12.96 | 12.96 | 10,049,526 |
| 15 Apr 2024 | 13.28 | 13.47 | 12.90 | 12.94 | 12.94 | 27,420,900 |
| 12 Apr 2024 | 13.24 | 13.30 | 13.02 | 13.15 | 13.15 | 35,529,200 |
| 11 Apr 2024 | 13.44 | 13.72 | 13.30 | 13.62 | 13.62 | 27,814,200 |
| 10 Apr 2024 | 14.01 | 14.15 | 13.30 | 13.41 | 13.41 | 49,024,100 |
| 09 Apr 2024 | 13.96 | 14.07 | 13.88 | 13.95 | 13.95 | 27,841,900 |
| 08 Apr 2024 | 13.82 | 14.08 | 13.74 | 13.90 | 13.90 | 28,521,000 |
| 05 Apr 2024 | 13.83 | 13.94 | 13.70 | 13.76 | 13.76 | 30,612,400 |
| 04 Apr 2024 | 14.24 | 14.35 | 13.76 | 13.83 | 13.83 | 47,483,600 |
| 03 Apr 2024 | 14.30 | 14.48 | 14.05 | 14.16 | 14.16 | 33,357,700 |
| 02 Apr 2024 | 15.06 | 15.11 | 14.36 | 14.40 | 14.40 | 34,155,400 |
| 01 Apr 2024 | 15.42 | 15.61 | 15.32 | 15.41 | 15.41 | 23,249,600 |
| 28 Mar 2024 | 15.28 | 15.50 | 15.13 | 15.35 | 15.35 | 36,396,000 |
| 27 Mar 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 24,789,300 |
| 26 Mar 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 14.92 | 20,898,500 |
| 25 Mar 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 14.92 | 21,392,400 |
| 22 Mar 2024 | 14.71 | 14.88 | 14.65 | 14.82 | 14.82 | 16,146,800 |
| 21 Mar 2024 | 14.62 | 14.82 | 14.60 | 14.78 | 14.78 | 25,527,600 |
| 20 Mar 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 14.57 | 33,974,600 |
| 19 Mar 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 13.93 | 19,305,800 |
| 18 Mar 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 14.11 | 23,693,800 |
| 15 Mar 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 13.96 | 21,095,400 |
| 14 Mar 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 13.99 | 24,683,800 |
| 13 Mar 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 14.00 | 26,375,200 |
| 12 Mar 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 13.96 | 48,594,900 |
| 11 Mar 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 14.65 | 23,617,200 |
| 08 Mar 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 14.68 | 28,441,000 |
| 07 Mar 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 14.90 | 23,657,300 |
| 06 Mar 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 14.88 | 31,408,700 |
| 05 Mar 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 14.67 | 43,648,000 |
| 04 Mar 2024 | 15.70 | 16.15 | 14.81 | 14.81 | 14.81 | 65,053,000 |
| 01 Mar 2024 | 15.70 | 15.70 | 15.37 | 15.66 | 15.66 | 25,740,800 |
| 29 Feb 2024 | 15.55 | 15.79 | 15.45 | 15.68 | 15.68 | 33,255,900 |
| 28 Feb 2024 | 15.36 | 15.58 | 15.31 | 15.46 | 15.46 | 18,194,600 |
| 27 Feb 2024 | 15.55 | 15.67 | 15.38 | 15.54 | 15.54 | 25,223,400 |
| 26 Feb 2024 | 15.13 | 15.48 | 15.13 | 15.28 | 15.28 | 23,675,800 |
| 23 Feb 2024 | 15.15 | 15.29 | 14.95 | 15.13 | 15.13 | 22,914,900 |
| 22 Feb 2024 | 14.94 | 15.28 | 14.89 | 15.24 | 15.24 | 35,702,500 |
| 21 Feb 2024 | 14.59 | 14.86 | 14.57 | 14.79 | 14.79 | 23,032,400 |
| 20 Feb 2024 | 14.50 | 14.95 | 14.49 | 14.70 | 14.70 | 30,253,100 |
| 16 Feb 2024 | 14.73 | 14.89 | 14.52 | 14.64 | 14.64 | 21,535,200 |
| 15 Feb 2024 | 15.02 | 15.15 | 14.84 | 14.90 | 14.90 | 25,314,600 |
| 14 Feb 2024 | 14.74 | 14.97 | 14.68 | 14.86 | 14.86 | 28,226,900 |
| 13 Feb 2024 | 14.69 | 14.87 | 14.41 | 14.61 | 14.61 | 35,285,700 |
| 12 Feb 2024 | 14.80 | 15.10 | 14.78 | 14.93 | 14.93 | 27,722,300 |
| 09 Feb 2024 | 15.03 | 15.18 | 14.71 | 14.88 | 14.88 | 26,960,700 |
| 08 Feb 2024 | 14.98 | 14.99 | 14.61 | 14.95 | 14.95 | 28,024,300 |
| 07 Feb 2024 | 14.92 | 15.03 | 14.71 | 14.91 | 14.91 | 31,178,200 |
| 06 Feb 2024 | 14.24 | 14.95 | 14.20 | 14.90 | 14.90 | 33,592,500 |
| 05 Feb 2024 | 14.36 | 14.39 | 14.11 | 14.26 | 14.26 | 25,289,600 |
| 02 Feb 2024 | 14.18 | 14.67 | 14.14 | 14.56 | 14.56 | 33,128,600 |
| 01 Feb 2024 | 14.35 | 14.40 | 13.87 | 14.34 | 14.34 | 39,247,200 |
| 31 Jan 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 14.23 | 31,538,800 |
| 30 Jan 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 14.53 | 24,943,100 |
| 29 Jan 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 14.94 | 36,835,300 |
| 26 Jan 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 15.13 | 45,618,600 |
| 25 Jan 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 15.36 | 96,168,300 |
| 24 Jan 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 13.93 | 42,219,600 |
| 23 Jan 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 14.00 | 49,961,900 |
| 22 Jan 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 13.62 | 38,029,500 |
| 19 Jan 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 13.66 | 38,757,300 |
| 18 Jan 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 13.82 | 58,528,200 |
| 17 Jan 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 12.93 | 36,991,500 |
| 16 Jan 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 13.19 | 55,891,500 |
| 12 Jan 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 13.21 | 80,445,800 |
| 11 Jan 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 14.59 | 33,047,700 |
| 10 Jan 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 14.35 | 29,831,200 |
| 09 Jan 2024 | 14.51 | 14.63 | 14.36 | 14.38 | 14.38 | 35,790,700 |
| 08 Jan 2024 | 14.03 | 14.67 | 14.02 | 14.58 | 14.58 | 61,134,100 |
| 05 Jan 2024 | 13.05 | 13.67 | 13.01 | 13.60 | 13.60 | 37,511,200 |
| 04 Jan 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 13.09 | 29,105,800 |
| 03 Jan 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 12.95 | 41,757,700 |
| 02 Jan 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 13.44 | 34,607,500 |
| 29 Dec 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 13.74 | 24,242,000 |
| 28 Dec 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 13.98 | 17,093,400 |
| 27 Dec 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 23,428,500 |
| 26 Dec 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 14.11 | 22,157,900 |
| 22 Dec 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 14.31 | 25,169,900 |
| 21 Dec 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 14.35 | 30,372,600 |
| 20 Dec 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 13.98 | 26,557,500 |
| 19 Dec 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 14.30 | 22,574,300 |
| 18 Dec 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 14.24 | 28,471,700 |
| 15 Dec 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 14.49 | 34,725,700 |
| 14 Dec 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 14.59 | 42,803,900 |
| 13 Dec 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 14.09 | 39,046,300 |
| 12 Dec 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 14.04 | 34,298,800 |
| 11 Dec 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 13.72 | 28,383,700 |
| 08 Dec 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 13.76 | 30,175,300 |
| 07 Dec 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 13.91 | 49,511,700 |
| 06 Dec 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 13.48 | 51,354,300 |
| 05 Dec 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 13.13 | 40,142,400 |
| 04 Dec 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 13.35 | 50,756,400 |
| 01 Dec 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 13.02 | 48,841,500 |
| 30 Nov 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 12.43 | 34,595,600 |
| 29 Nov 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 12.23 | 31,763,200 |
| 28 Nov 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 12.17 | 33,964,600 |
| 27 Nov 2023 | 12.25 | 12.31 | 12.08 | 12.18 | 12.18 | 27,427,600 |
| 24 Nov 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 12.31 | 14,803,800 |
| 22 Nov 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 12.31 | 40,937,600 |
| 21 Nov 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 12.13 | 24,497,700 |
| *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.