American Airlines Group Inc

AAL 
(NASDAQ) 
 

History: American Airlines Group Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
28.02
29.25
27.92
28.64
15,335,368
28.70
0
16/09/2019
28.56
28.78
27.70
27.77
19,764,087
28.17
0
13/09/2019
30.20
30.33
29.87
29.95
4,393,891
30.03
0
12/09/2019
29.67
30.22
29.65
29.94
3,506,109
29.99
0
11/09/2019
29.16
29.93
28.73
29.76
7,960,447
29.62
0
10/09/2019
28.28
29.18
28.21
29.12
3,722,553
28.83
0
09/09/2019
27.79
28.75
27.71
28.44
5,450,724
28.43
0
06/09/2019
28.16
28.23
27.73
27.79
3,634,109
27.89
0
05/09/2019
27.48
28.11
27.44
27.69
3,662,604
27.83
0
04/09/2019
26.66
27.22
26.52
27.00
3,223,370
27.00
0
03/09/2019
26.16
26.66
25.95
26.51
3,932,388
26.39
0
30/08/2019
26.40
26.83
26.17
26.31
2,898,165
26.44
0
29/08/2019
25.79
26.61
25.78
26.32
4,257,414
26.32
0
28/08/2019
24.40
25.51
24.23
25.33
5,103,448
25.17
0
27/08/2019
25.27
25.34
24.32
24.45
4,272,582
24.68
0
26/08/2019
25.90
25.91
25.03
25.19
3,847,554
25.29
0
23/08/2019
26.27
26.51
25.35
25.42
4,487,763
25.74
0
22/08/2019
26.46
26.98
26.34
26.53
3,536,314
26.59
0
21/08/2019
26.06
26.60
26.02
26.42
4,019,801
26.40
0
20/08/2019
26.08
26.08
25.56
25.83
4,928,311
25.77
0
19/08/2019
26.20
26.69
26.08
26.10
5,875,713
26.30
0
16/08/2019
25.63
26.04
25.39
25.79
5,925,314
25.78
0
15/08/2019
26.24
26.31
25.14
25.41
6,042,819
25.51
0
14/08/2019
27.04
27.07
26.09
26.10
5,893,873
26.40
0
13/08/2019
27.62
28.37
27.33
27.51
5,694,013
27.75
0
12/08/2019
28.50
28.51
27.53
27.64
5,210,740
27.85
0
09/08/2019
28.87
29.07
28.56
28.78
2,662,925
28.79
0
08/08/2019
28.81
29.39
28.81
29.08
3,190,527
29.10
0
07/08/2019
28.00
28.76
27.82
28.63
4,361,481
28.40
0
06/08/2019
28.85
29.06
28.02
28.36
3,636,160
28.35
0
05/08/2019
28.90
28.97
28.00
28.53
5,537,229
28.42
0
02/08/2019
29.70
29.80
29.08
29.45
3,937,125
29.37
0
01/08/2019
30.43
30.57
29.44
29.84
5,074,605
29.94
0
31/07/2019
30.68
31.14
30.27
30.51
4,055,068
30.70
0
30/07/2019
30.45
30.81
30.21
30.71
3,470,424
30.63
0
29/07/2019
30.93
31.19
30.54
30.74
4,522,333
30.83
0
26/07/2019
32.00
32.25
31.16
31.24
4,797,308
31.66
0
25/07/2019
34.55
34.79
31.58
31.67
8,371,482
32.49
0
24/07/2019
33.62
34.99
33.62
34.59
4,415,650
34.53
0
23/07/2019
33.02
33.79
32.60
33.73
2,835,476
33.44
0
22/07/2019
33.22
33.42
32.85
32.90
2,805,519
33.00
0
19/07/2019
33.82
34.02
33.06
33.08
2,534,008
33.45
0
18/07/2019
33.41
33.82
33.11
33.74
1,933,934
33.66
0
17/07/2019
34.34
34.42
33.11
33.26
3,509,306
33.57
0
16/07/2019
33.70
34.67
33.70
34.22
3,783,303
34.30
0
15/07/2019
33.67
33.95
33.43
33.61
2,173,892
33.65
0
12/07/2019
33.12
33.90
33.00
33.78
3,178,150
33.58
0
11/07/2019
33.06
33.30
32.83
33.03
4,970,432
33.07
0
10/07/2019
32.93
33.69
32.59
32.94
5,428,174
33.07
0
09/07/2019
32.40
32.75
31.94
32.36
3,546,266
32.24
0
08/07/2019
31.99
32.92
31.98
32.79
3,763,734
32.64
0
05/07/2019
32.54
32.82
31.96
32.46
1,631,058
32.41
0
03/07/2019
32.40
32.85
32.35
32.72
1,749,174
32.65
0
02/07/2019
33.09
33.20
32.03
32.19
2,808,424
32.39
0
01/07/2019
33.07
33.66
32.54
32.88
3,310,976
32.95
0
28/06/2019
32.23
32.73
32.16
32.61
4,017,381
32.56
0
27/06/2019
31.56
32.55
31.42
32.15
2,682,428
32.16
0
26/06/2019
31.48
31.72
31.07
31.46
2,683,999
31.40
0
25/06/2019
31.83
32.11
31.24
31.26
4,602,425
31.47
0
24/06/2019
31.60
31.89
31.31
31.82
3,197,122
31.77
0
21/06/2019
32.03
32.39
31.51
31.57
5,333,247
31.81
0
20/06/2019
33.66
33.81
31.90
32.15
5,674,616
32.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:12:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-19 07:12:49 - 2019-09-19 06:12:49 - 1000 - Website: OKAY