American Airlines Group Inc (A1G.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jun 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 26, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jun 24, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 5 |
| Jun 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jun 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jun 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jun 17, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 14, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jun 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jun 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jun 07, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jun 06, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 05, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jun 04, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jun 03, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 31, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| May 30, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 29, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| May 28, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 27, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| May 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 23, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| May 22, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| May 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| May 20, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| May 17, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 16, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| May 15, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| May 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| May 13, 2024 | 13.31 | 13.85 | 13.31 | 13.85 | 13.85 | 300 |
| May 10, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| May 09, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| May 08, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| May 07, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| May 06, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| May 03, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| May 02, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Apr 30, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 26, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 25, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 24, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 23, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Apr 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 19, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 18, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 17, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Apr 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 15, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 12, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Apr 11, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Apr 10, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 09, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Apr 08, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Apr 05, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Apr 04, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Apr 03, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 02, 2024 | 14.11 | 14.11 | 13.47 | 13.47 | 13.47 | 300 |
| Mar 28, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Mar 27, 2024 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | - |
| Mar 26, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Mar 25, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Mar 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Mar 21, 2024 | 13.31 | 13.46 | 13.31 | 13.46 | 13.46 | 30 |
| Mar 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 15, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Mar 14, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 13, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 12, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Mar 11, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Mar 08, 2024 | 13.43 | 13.60 | 13.43 | 13.58 | 13.58 | 100 |
| Mar 07, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Mar 06, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Mar 05, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Mar 04, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Mar 01, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Feb 29, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Feb 28, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 27, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Feb 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Feb 23, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Feb 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Feb 21, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Feb 20, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Feb 19, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Feb 16, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 15, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Feb 14, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Feb 13, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Feb 12, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Feb 09, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Feb 08, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Feb 07, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.