AAL
American Airlines Group Inc.
20:00:01
15.99 $
0.0000 (%0.00)
Previous Close: 15.42
Day Low₺15.765
Day High₺16.07
AAL: American Airlines Group Inc. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 28.8025
CLOSE 29.0685
Low
LOW 19.1
High
HIGH 38.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/27/2005 | 21.05 | 21.4 | 19.1 | 19.3 |
| 09/28/2005 | 19.3 | 20.53 | 19.2 | 20.5 |
| 09/29/2005 | 20.4 | 20.58 | 20.1 | 20.21 |
| 09/30/2005 | 20.26 | 21.05 | 20.18 | 21.01 |
| 10/03/2005 | 20.9 | 21.75 | 20.9 | 21.5 |
| 10/04/2005 | 21.44 | 22.5 | 21.44 | 22.16 |
| 10/05/2005 | 22.1 | 22.31 | 21.75 | 22.2 |
| 10/06/2005 | 22.6 | 23 | 22.4 | 22.58 |
| 10/07/2005 | 22.25 | 22.6 | 21.8 | 22.15 |
| 10/10/2005 | 22.28 | 22.29 | 22.1 | 22.21 |
| 10/11/2005 | 22.26 | 22.3 | 21.8 | 21.98 |
| 10/12/2005 | 21.9 | 22.05 | 21.64 | 21.76 |
| 10/13/2005 | 21.7 | 21.8 | 21.4 | 21.71 |
| 10/14/2005 | 21.85 | 22.4 | 21.85 | 22.27 |
| 10/17/2005 | 22.15 | 22.22 | 21.85 | 22.08 |
| 10/18/2005 | 22.06 | 22.3 | 21.35 | 21.49 |
| 10/19/2005 | 21.37 | 21.6 | 20.85 | 21.38 |
| 10/20/2005 | 21.35 | 21.48 | 20.85 | 21.02 |
| 10/21/2005 | 21.02 | 22.42 | 21.01 | 21.96 |
| 10/24/2005 | 22.01 | 22.36 | 21.95 | 22.31 |
| 10/25/2005 | 22.25 | 22.54 | 21.7 | 22 |
| 10/26/2005 | 22 | 22.45 | 21.99 | 22.32 |
| 10/27/2005 | 22.26 | 22.56 | 22.2 | 22.56 |
| 10/28/2005 | 22.55 | 23.9 | 22.37 | 23.9 |
| 10/31/2005 | 24 | 25.35 | 24 | 24.68 |
| 11/01/2005 | 24.7 | 25.08 | 24.69 | 25.02 |
| 11/02/2005 | 25.23 | 28.1 | 25.2 | 27.55 |
| 11/03/2005 | 27.6 | 28.1 | 27.6 | 27.87 |
| 11/04/2005 | 27.8 | 29 | 27.77 | 28.8 |
| 11/07/2005 | 29 | 29.43 | 28.38 | 28.93 |
| 11/08/2005 | 29.1 | 29.7 | 29 | 29.43 |
| 11/09/2005 | 29.43 | 31.3 | 29.43 | 31.3 |
| 11/10/2005 | 31.15 | 33.96 | 31.15 | 32.8 |
| 11/11/2005 | 33.05 | 33.95 | 33 | 33.35 |
| 11/14/2005 | 33.5 | 34.5 | 33.45 | 33.75 |
| 11/15/2005 | 33.75 | 33.88 | 32.84 | 33.88 |
| 11/16/2005 | 33.51 | 33.85 | 33.4 | 33.6 |
| 11/17/2005 | 33.4 | 34.55 | 33.23 | 34.32 |
| 11/18/2005 | 34.35 | 34.35 | 32.86 | 33.05 |
| 11/21/2005 | 32.75 | 32.75 | 31.26 | 31.99 |
| 11/22/2005 | 31.99 | 32.74 | 31.6 | 32.5 |
| 11/23/2005 | 32.2 | 33.68 | 32.16 | 33.04 |
| 11/25/2005 | 33.01 | 33.2 | 32.72 | 32.85 |
| 11/28/2005 | 33.05 | 33.85 | 33 | 33.41 |
| 11/29/2005 | 33.3 | 33.5 | 32.63 | 32.9 |
| 11/30/2005 | 32.9 | 33.8 | 32.9 | 33.59 |
| 12/01/2005 | 34 | 34.94 | 34 | 34.28 |
| 12/02/2005 | 34.4 | 34.65 | 34.25 | 34.28 |
| 12/05/2005 | 32.08 | 32.64 | 31.38 | 32.35 |
| 12/06/2005 | 32.04 | 33.75 | 32.04 | 33.62 |
| 12/07/2005 | 33.4 | 34.18 | 33.3 | 33.95 |
| 12/08/2005 | 33.95 | 33.98 | 33.53 | 33.66 |
| 12/09/2005 | 33.41 | 34.07 | 33.35 | 33.88 |
| 12/12/2005 | 33.8 | 33.91 | 33.71 | 33.76 |
| 12/13/2005 | 33.76 | 33.8 | 33.05 | 33.25 |
| 12/14/2005 | 33.4 | 33.69 | 33.25 | 33.54 |
| 12/15/2005 | 33.64 | 33.88 | 33.35 | 33.63 |
| 12/16/2005 | 33.68 | 35.5 | 33.68 | 35.15 |
| 12/19/2005 | 35.18 | 35.45 | 34.89 | 35.25 |
| 12/20/2005 | 35.25 | 35.46 | 34.02 | 35.32 |
| 12/21/2005 | 35.38 | 37 | 35.33 | 36.51 |
| 12/22/2005 | 36.6 | 37.05 | 36.35 | 36.83 |
| 12/23/2005 | 36.73 | 38 | 36.73 | 37.73 |
| 12/27/2005 | 37.99 | 38.8 | 37.2 | 37.46 |
| 12/28/2005 | 38 | 38.15 | 36.35 | 37.45 |
| 12/29/2005 | 37.45 | 37.95 | 37.19 | 37.38 |
| 12/30/2005 | 37.55 | 37.58 | 36.92 | 37.14 |