American Airlines Group Inc. (AAL.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Apr 17, 2024 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - |
| Apr 16, 2024 | 12.23 | 12.23 | 12.21 | 12.21 | 12.21 | - |
| Apr 15, 2024 | 12.43 | 12.43 | 12.29 | 12.29 | 12.29 | - |
| Apr 12, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Apr 11, 2024 | 12.52 | 12.75 | 12.52 | 12.75 | 12.75 | - |
| Apr 10, 2024 | 12.88 | 12.90 | 12.88 | 12.90 | 12.90 | - |
| Apr 09, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 08, 2024 | 12.71 | 12.95 | 12.71 | 12.95 | 12.95 | - |
| Apr 05, 2024 | 12.84 | 12.84 | 12.76 | 12.76 | 12.76 | - |
| Apr 04, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 03, 2024 | 13.38 | 13.38 | 13.17 | 13.17 | 13.17 | - |
| Apr 02, 2024 | 14.34 | 14.34 | 13.49 | 13.49 | 13.49 | - |
| Mar 28, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Mar 27, 2024 | 13.82 | 13.96 | 13.82 | 13.96 | 13.96 | - |
| Mar 26, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Mar 25, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Mar 22, 2024 | 13.65 | 13.65 | 13.42 | 13.42 | 13.42 | 30 |
| Mar 21, 2024 | 13.44 | 13.48 | 13.44 | 13.48 | 13.48 | - |
| Mar 20, 2024 | 12.90 | 13.17 | 12.90 | 13.17 | 13.17 | - |
| Mar 19, 2024 | 12.97 | 12.97 | 12.87 | 12.87 | 12.87 | - |
| Mar 18, 2024 | 12.85 | 12.99 | 12.85 | 12.99 | 12.99 | - |
| Mar 15, 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | - |
| Mar 14, 2024 | 12.88 | 12.88 | 12.79 | 12.79 | 12.79 | - |
| Mar 13, 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | - |
| Mar 12, 2024 | 13.42 | 13.42 | 12.84 | 12.84 | 12.84 | - |
| Mar 11, 2024 | 13.41 | 13.41 | 13.37 | 13.37 | 13.37 | - |
| Mar 08, 2024 | 13.62 | 13.62 | 13.49 | 13.49 | 13.49 | - |
| Mar 07, 2024 | 13.62 | 13.62 | 13.57 | 13.57 | 13.57 | - |
| Mar 06, 2024 | 13.53 | 13.62 | 13.53 | 13.62 | 13.62 | - |
| Mar 05, 2024 | 13.71 | 13.71 | 13.25 | 13.25 | 13.25 | - |
| Mar 04, 2024 | 14.38 | 14.38 | 13.99 | 13.99 | 13.99 | - |
| Mar 01, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Feb 29, 2024 | 14.25 | 14.44 | 14.25 | 14.44 | 14.44 | - |
| Feb 28, 2024 | 14.40 | 14.40 | 14.33 | 14.33 | 14.33 | - |
| Feb 27, 2024 | 14.07 | 14.41 | 14.07 | 14.41 | 14.41 | - |
| Feb 26, 2024 | 13.96 | 14.21 | 13.96 | 14.21 | 14.21 | - |
| Feb 23, 2024 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | - |
| Feb 22, 2024 | 13.75 | 14.01 | 13.75 | 14.01 | 14.01 | - |
| Feb 21, 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | - |
| Feb 20, 2024 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | - |
| Feb 19, 2024 | 13.59 | 13.85 | 13.59 | 13.85 | 13.85 | - |
| Feb 16, 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 13.77 | 47 |
| Feb 15, 2024 | 13.91 | 13.93 | 13.91 | 13.93 | 13.93 | - |
| Feb 14, 2024 | 13.67 | 13.83 | 13.67 | 13.83 | 13.83 | - |
| Feb 13, 2024 | 13.87 | 13.87 | 13.63 | 13.63 | 13.63 | - |
| Feb 12, 2024 | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | - |
| Feb 09, 2024 | 13.89 | 13.89 | 13.69 | 13.69 | 13.69 | - |
| Feb 08, 2024 | 13.84 | 13.84 | 13.67 | 13.67 | 13.67 | - |
| Feb 07, 2024 | 13.87 | 13.87 | 13.71 | 13.71 | 13.71 | - |
| Feb 06, 2024 | 13.31 | 13.77 | 13.31 | 13.77 | 13.77 | - |
| Feb 05, 2024 | 13.44 | 13.44 | 13.39 | 13.39 | 13.39 | - |
| Feb 02, 2024 | 13.18 | 13.52 | 13.18 | 13.52 | 13.52 | - |
| Feb 01, 2024 | 13.30 | 13.30 | 12.86 | 12.86 | 12.86 | - |
| Jan 31, 2024 | 13.48 | 13.48 | 13.36 | 13.36 | 13.36 | - |
| Jan 30, 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | - |
| Jan 29, 2024 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | - |
| Jan 26, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Jan 25, 2024 | 12.81 | 13.94 | 12.81 | 13.94 | 13.94 | - |
| Jan 24, 2024 | 12.94 | 12.94 | 12.79 | 12.79 | 12.79 | - |
| Jan 23, 2024 | 12.83 | 12.97 | 12.83 | 12.97 | 12.97 | - |
| Jan 22, 2024 | 12.50 | 12.62 | 12.50 | 12.62 | 12.62 | - |
| Jan 19, 2024 | 12.65 | 12.65 | 12.42 | 12.42 | 12.42 | - |
| Jan 18, 2024 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | - |
| Jan 17, 2024 | 12.06 | 12.06 | 11.98 | 11.98 | 11.98 | - |
| Jan 16, 2024 | 12.07 | 12.07 | 11.92 | 11.92 | 11.92 | - |
| Jan 15, 2024 | 12.23 | 12.23 | 12.13 | 12.13 | 12.13 | - |
| Jan 12, 2024 | 13.24 | 13.24 | 12.28 | 12.28 | 12.28 | - |
| Jan 11, 2024 | 13.10 | 13.14 | 13.10 | 13.14 | 13.14 | - |
| Jan 10, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Jan 09, 2024 | 13.20 | 13.29 | 13.20 | 13.29 | 13.29 | - |
| Jan 08, 2024 | 12.54 | 13.09 | 12.54 | 13.09 | 13.09 | - |
| Jan 05, 2024 | 11.96 | 12.32 | 11.96 | 12.32 | 12.32 | - |
| Jan 04, 2024 | 11.91 | 12.04 | 11.91 | 12.04 | 12.04 | - |
| Jan 03, 2024 | 12.28 | 12.28 | 11.94 | 11.94 | 11.94 | - |
| Jan 02, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Dec 29, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 28, 2023 | 12.68 | 12.68 | 12.60 | 12.60 | 12.60 | - |
| Dec 27, 2023 | 12.64 | 12.64 | 12.58 | 12.58 | 12.58 | - |
| Dec 22, 2023 | 12.84 | 12.99 | 12.84 | 12.99 | 12.99 | - |
| Dec 21, 2023 | 12.86 | 13.01 | 12.86 | 13.01 | 13.01 | - |
| Dec 20, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Dec 19, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Dec 18, 2023 | 13.32 | 13.32 | 12.96 | 12.96 | 12.96 | - |
| Dec 15, 2023 | 13.31 | 13.31 | 13.29 | 13.29 | 13.29 | - |
| Dec 14, 2023 | 13.02 | 13.22 | 13.02 | 13.22 | 13.22 | - |
| Dec 13, 2023 | 13.07 | 13.07 | 12.73 | 12.73 | 12.73 | - |
| Dec 12, 2023 | 12.71 | 13.02 | 12.71 | 13.02 | 13.02 | - |
| Dec 11, 2023 | 12.83 | 12.83 | 12.74 | 12.74 | 12.74 | - |
| Dec 08, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 07, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Dec 06, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 05, 2023 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | - |
| Dec 04, 2023 | 11.94 | 12.44 | 11.94 | 12.44 | 12.44 | - |
| Dec 01, 2023 | 11.41 | 11.80 | 11.41 | 11.80 | 11.80 | - |
| Nov 30, 2023 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - |
| Nov 29, 2023 | 11.07 | 11.22 | 11.07 | 11.22 | 11.22 | - |
| Nov 28, 2023 | 11.14 | 11.14 | 11.04 | 11.04 | 11.04 | - |
| Nov 27, 2023 | 11.26 | 11.26 | 11.14 | 11.14 | 11.14 | - |
| Nov 24, 2023 | 11.32 | 11.32 | 11.23 | 11.23 | 11.23 | - |
| *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.