American Airlines More Historical Data - A1G | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
American Airlines Group Inc (A1G)
American Airlines Group Inc (A1G) Historical

A1G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.588	0.01	0.08%	10.662	10.664	10.40	47,865
May 30 2024	10.58	-0.19	-1.78%	11.00	11.00	10.508	64,412
May 29 2024	10.772	-1.63	-13.13%	11.65	11.70	10.48	124,540
May 28 2024	12.40	-0.36	-2.84%	12.882	12.882	12.40	13,232
May 27 2024	12.762	0.06	0.49%	12.882	13.03	12.75	2,337
May 24 2024	12.70	-0.03	-0.25%	12.786	12.802	12.70	6,416
May 23 2024	12.732	-0.28	-2.15%	13.058	13.284	12.732	9,572
May 22 2024	13.012	0.01	0.09%	13.008	13.10	12.956	4,082
May 21 2024	13.00	-0.30	-2.26%	13.416	13.416	13.00	4,587
May 20 2024	13.30	-0.30	-2.21%	13.552	13.642	13.30	4,364
May 17 2024	13.60	0.01	0.06%	13.504	13.704	13.504	936
May 16 2024	13.592	-0.18	-1.29%	13.77	13.80	13.592	2,628
May 15 2024	13.77	-0.24	-1.70%	13.902	14.11	13.742	2,404
May 14 2024	14.008	0.13	0.92%	13.892	14.148	13.82	4,931
May 13 2024	13.88	0.50	3.74%	13.504	13.91	13.396	19,795
May 10 2024	13.38	-0.14	-1.04%	13.326	13.502	13.326	914
May 09 2024	13.52	0.06	0.46%	13.252	13.566	13.252	812
May 08 2024	13.458	0.16	1.23%	13.236	13.458	13.17	1,948
May 07 2024	13.294	-0.27	-2.02%	13.488	13.62	13.21	6,811
May 06 2024	13.568	0.71	5.54%	12.718	13.644	12.718	9,963
May 03 2024	12.856	-0.11	-0.85%	12.88	12.958	12.794	3,915
May 02 2024	12.966	0.27	2.09%	12.75	12.966	12.75	17,249
Apr 30 2024	12.70	-0.29	-2.22%	12.912	12.962	12.70	2,390
Apr 29 2024	12.988	0.02	0.17%	12.80	12.988	12.80	3,536
Apr 26 2024	12.966	0.26	2.01%	13.436	13.436	12.78	9,483
Apr 25 2024	12.71	-0.32	-2.49%	13.084	13.65	12.64	8,882
Apr 24 2024	13.034	-0.39	-2.92%	13.356	13.356	12.944	6,943
Apr 23 2024	13.426	-0.21	-1.57%	13.518	13.782	13.082	7,350
Apr 22 2024	13.64	0.38	2.83%	13.162	13.69	13.162	9,229
Apr 19 2024	13.264	0.04	0.30%	12.918	13.314	12.85	4,740
Apr 18 2024	13.224	0.48	3.75%	12.796	13.40	12.796	26,670
Apr 17 2024	12.746	0.49	3.96%	12.516	12.812	12.446	10,665
Apr 16 2024	12.26	0.06	0.52%	12.334	12.352	12.06	23,880
Apr 15 2024	12.196	-0.12	-1.01%	12.284	12.636	12.18	13,504
Apr 12 2024	12.32	-0.35	-2.73%	12.844	12.844	12.222	19,433
Apr 11 2024	12.666	0.19	1.49%	12.418	12.728	12.40	19,055
Apr 10 2024	12.48	-0.32	-2.48%	12.802	13.23	12.364	27,353
Apr 09 2024	12.798	-0.10	-0.81%	12.952	12.952	12.744	11,933
Apr 08 2024	12.902	0.20	1.59%	12.806	12.95	12.664	5,950
Apr 05 2024	12.70	-0.02	-0.16%	12.812	12.86	12.70	6,871
Apr 04 2024	12.72	-0.29	-2.21%	12.99	13.192	12.72	3,533
Apr 03 2024	13.008	-0.38	-2.85%	13.43	13.43	12.97	8,390
Apr 02 2024	13.39	-0.83	-5.85%	14.11	14.328	13.39	22,718
Mar 28 2024	14.222	0.12	0.87%	14.176	14.222	14.042	15,742
Mar 27 2024	14.10	0.28	2.01%	13.814	14.10	13.814	5,887
Mar 26 2024	13.822	0.15	1.08%	13.674	13.88	13.674	1,750
Mar 25 2024	13.674	-0.02	-0.12%	13.54	13.724	13.54	8,636
Mar 22 2024	13.69	0.13	0.99%	13.496	13.762	13.496	3,680
Mar 21 2024	13.556	0.27	2.06%	13.312	13.594	13.312	20,512
Mar 20 2024	13.282	0.43	3.36%	13.032	13.29	12.87	11,672
Mar 19 2024	12.85	-0.12	-0.93%	12.932	13.002	12.824	2,786
Mar 18 2024	12.97	0.13	1.03%	12.684	12.972	12.684	4,910
Mar 15 2024	12.838	0.01	0.05%	12.668	12.958	12.668	365
Mar 14 2024	12.832	-0.08	-0.62%	12.70	12.866	12.664	10,017
Mar 13 2024	12.912	0.16	1.25%	12.70	12.912	12.606	8,803
Mar 12 2024	12.752	-0.60	-4.47%	13.218	13.274	12.68	13,107
Mar 11 2024	13.348	-0.18	-1.30%	13.43	13.448	13.296	5,256
Mar 08 2024	13.524	-0.06	-0.41%	13.45	13.694	13.45	3,250
Mar 07 2024	13.58	-0.02	-0.16%	13.536	13.686	13.408	4,389
Mar 06 2024	13.602	0.20	1.46%	13.508	13.684	13.508	4,506
Mar 05 2024	13.406	-0.23	-1.72%	13.448	13.74	13.16	10,963
Mar 04 2024	13.64	-0.77	-5.36%	14.306	14.80	13.64	21,663

American Airlines

Sorrento Therapeutics (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions