AAL - American Airlines Group Inc.
17.11
-0.075 -0.438%
Share volume: 805,492
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Scheduled Passenger Air Transportation :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$17.18
-0.07
-0.44%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $16.75 | $16.75 | $16.94 | $16.94 | $16.70 | $16.70 | $16.84 | $16.84 | 28,603,557 | $28,603,557.00 |
| 02/03/2025 | $16.39 | $16.39 | $16.82 | $16.82 | $16.22 | $16.22 | $16.70 | $16.70 | 32,955,679 | $32,955,679.00 |
| 01/31/2025 | $16.96 | $16.96 | $17.23 | $17.23 | $16.91 | $16.91 | $16.92 | $16.92 | 30,197,038 | $30,197,038.00 |
| 01/30/2025 | $16.93 | $16.93 | $17.23 | $17.23 | $16.80 | $16.80 | $16.90 | $16.90 | 42,121,224 | $42,121,224.00 |
| 01/29/2025 | $17.14 | $17.14 | $17.34 | $17.34 | $16.94 | $16.94 | $17.33 | $17.33 | 24,719,434 | $24,719,434.00 |
| 01/28/2025 | $17.08 | $17.08 | $17.47 | $17.47 | $16.96 | $16.96 | $17.15 | $17.15 | 29,817,403 | $29,817,403.00 |
| 01/27/2025 | $16.82 | $16.82 | $17.54 | $17.54 | $16.71 | $16.71 | $17.20 | $17.20 | 40,497,957 | $40,497,957.00 |
| 01/24/2025 | $16.85 | $16.85 | $17.34 | $17.34 | $16.55 | $16.55 | $16.96 | $16.96 | 37,782,479 | $37,782,479.00 |
| 01/23/2025 | $17.30 | $17.30 | $17.54 | $17.54 | $16.73 | $16.73 | $17.03 | $17.03 | 94,892,398 | $94,892,398.00 |
| 01/22/2025 | $19.09 | $19.09 | $19.10 | $19.10 | $18.37 | $18.37 | $18.66 | $18.66 | 58,392,393 | $58,392,393.00 |