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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.7754
CLOSE 7.7421
Low
LOW 1.45
High
HIGH 16.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 14.55 | 14.58 | 13.25 | 13.32 |
| 01/03/2008 | 13.3 | 13.62 | 12.65 | 12.72 |
| 01/04/2008 | 12.7 | 12.7 | 11.95 | 12.41 |
| 01/07/2008 | 12.4 | 12.93 | 12.06 | 12.23 |
| 01/08/2008 | 12.22 | 12.25 | 10.96 | 11.01 |
| 01/09/2008 | 11.21 | 11.57 | 10.18 | 10.89 |
| 01/10/2008 | 11.24 | 12.98 | 10.95 | 12.55 |
| 01/11/2008 | 12.61 | 12.76 | 11.79 | 11.89 |
| 01/14/2008 | 12.07 | 12.38 | 11.53 | 12.04 |
| 01/15/2008 | 11.85 | 12.64 | 11.75 | 12.51 |
| 01/16/2008 | 12.25 | 12.83 | 11.33 | 12.54 |
| 01/17/2008 | 12.64 | 13.3 | 12.13 | 12.51 |
| 01/18/2008 | 12.35 | 13.14 | 12.35 | 12.92 |
| 01/22/2008 | 12.26 | 12.92 | 11.61 | 12.02 |
| 01/23/2008 | 12.04 | 13.42 | 11.75 | 13.14 |
| 01/24/2008 | 12.63 | 13.36 | 12.45 | 12.66 |
| 01/25/2008 | 12.66 | 13.08 | 11.99 | 12.29 |
| 01/28/2008 | 12.39 | 13.42 | 12.2 | 13.33 |
| 01/29/2008 | 13.16 | 13.58 | 12.82 | 13.1 |
| 01/30/2008 | 12.98 | 13.69 | 12.91 | 13.38 |
| 01/31/2008 | 13.36 | 14.08 | 13.2 | 13.84 |
| 02/01/2008 | 13.98 | 15.55 | 13.4 | 15.39 |
| 02/04/2008 | 15.59 | 16 | 14.37 | 14.46 |
| 02/05/2008 | 14.31 | 14.99 | 13.6 | 14.55 |
| 02/06/2008 | 14.76 | 15.65 | 14.06 | 15.34 |
| 02/07/2008 | 15.74 | 16.44 | 15.06 | 15.4 |
| 02/08/2008 | 15.41 | 15.48 | 14.53 | 15.17 |
| 02/11/2008 | 15.17 | 15.45 | 14.62 | 15.11 |
| 02/12/2008 | 15.29 | 15.49 | 14.72 | 14.9 |
| 02/13/2008 | 15.14 | 15.4 | 14.94 | 15.32 |
| 02/14/2008 | 15.09 | 15.25 | 13.95 | 14.04 |
| 02/15/2008 | 14.11 | 14.59 | 13.9 | 14.41 |
| 02/19/2008 | 14.42 | 14.42 | 13.79 | 13.91 |
| 02/20/2008 | 13.77 | 14.32 | 13.5 | 14.21 |
| 02/21/2008 | 14.08 | 14.78 | 13.75 | 13.93 |
| 02/22/2008 | 13.78 | 13.89 | 13.15 | 13.48 |
| 02/25/2008 | 13.55 | 13.89 | 13.11 | 13.7 |
| 02/26/2008 | 13.6 | 14.1 | 13.54 | 13.89 |
| 02/27/2008 | 13.76 | 13.89 | 13.46 | 13.8 |
| 02/28/2008 | 13.56 | 13.7 | 13.03 | 13.15 |
| 02/29/2008 | 12.81 | 13.02 | 12.4 | 12.4 |
| 03/03/2008 | 12.19 | 12.26 | 11.69 | 11.99 |
| 03/04/2008 | 12.06 | 12.61 | 11.53 | 12.61 |
| 03/05/2008 | 12.41 | 12.96 | 11.69 | 12.76 |
| 03/06/2008 | 12.73 | 12.73 | 11.4 | 11.56 |
| 03/07/2008 | 11.22 | 11.57 | 10.8 | 10.99 |
| 03/10/2008 | 11.11 | 11.16 | 10.28 | 10.29 |
| 03/11/2008 | 10.02 | 10.98 | 9.58 | 9.98 |
| 03/12/2008 | 9.67 | 9.74 | 8.87 | 9.02 |
| 03/13/2008 | 8.95 | 9.11 | 8.2 | 8.76 |
| 03/14/2008 | 8.85 | 9.04 | 8.02 | 8.29 |
| 03/17/2008 | 8 | 8.17 | 7.25 | 7.45 |
| 03/18/2008 | 7.69 | 8.13 | 7.24 | 7.98 |
| 03/19/2008 | 8.13 | 8.86 | 8.07 | 8.43 |
| 03/20/2008 | 8.25 | 8.95 | 8.16 | 8.73 |
| 03/24/2008 | 8.91 | 9.28 | 8.61 | 9.1 |
| 03/25/2008 | 9.2 | 9.33 | 8.73 | 9.12 |
| 03/26/2008 | 9.01 | 9.1 | 8.35 | 8.53 |
| 03/27/2008 | 8.5 | 8.5 | 8.09 | 8.2 |
| 03/28/2008 | 8.5 | 8.92 | 8.06 | 8.57 |
| 03/31/2008 | 8.48 | 9.03 | 8.33 | 8.91 |
| 04/01/2008 | 9.2 | 9.81 | 9.2 | 9.63 |
| 04/02/2008 | 9.74 | 9.74 | 9.09 | 9.17 |
| 04/03/2008 | 9.11 | 9.47 | 8.88 | 9.25 |
| 04/04/2008 | 9.25 | 9.75 | 8.99 | 9.43 |
| 04/07/2008 | 9.57 | 9.72 | 9.27 | 9.62 |
| 04/08/2008 | 9.52 | 9.94 | 9.45 | 9.87 |
| 04/09/2008 | 9.68 | 9.91 | 8.73 | 8.84 |
| 04/10/2008 | 8.8 | 9.25 | 8.8 | 9.16 |
| 04/11/2008 | 9.12 | 9.45 | 8.6 | 8.81 |
| 04/14/2008 | 8.89 | 9.03 | 8.58 | 8.74 |
| 04/15/2008 | 8.97 | 9.13 | 8.04 | 8.15 |
| 04/16/2008 | 8.18 | 8.46 | 7.72 | 8.05 |
| 04/17/2008 | 7.97 | 8.01 | 7.73 | 7.87 |
| 04/18/2008 | 8.09 | 8.24 | 7.94 | 8.03 |
| 04/21/2008 | 8.11 | 8.11 | 7.69 | 7.83 |
| 04/22/2008 | 7.71 | 7.8 | 6.75 | 6.84 |
| 04/23/2008 | 7.01 | 7.01 | 6.1 | 6.25 |
| 04/24/2008 | 6.34 | 7.35 | 6.31 | 7.06 |
| 04/25/2008 | 7.16 | 8.4 | 6.58 | 7.16 |
| 04/28/2008 | 7.32 | 8.71 | 7.06 | 8.62 |
| 04/29/2008 | 8.58 | 9.19 | 8.1 | 8.96 |
| 04/30/2008 | 8.93 | 9.27 | 8.42 | 8.59 |
| 05/01/2008 | 8.65 | 9.62 | 8.65 | 9.35 |
| 05/02/2008 | 9.5 | 9.61 | 8.5 | 8.72 |
| 05/05/2008 | 8.68 | 8.82 | 8.18 | 8.32 |
| 05/06/2008 | 8.2 | 8.2 | 7.61 | 8.03 |
| 05/07/2008 | 7.99 | 8.31 | 7.25 | 7.34 |
| 05/08/2008 | 7.23 | 7.5 | 7 | 7.04 |
| 05/09/2008 | 6.88 | 7.28 | 6.8 | 7.08 |
| 05/12/2008 | 7.32 | 7.5 | 6.99 | 6.99 |
| 05/13/2008 | 7.03 | 7.38 | 6.94 | 6.98 |
| 05/14/2008 | 7.12 | 7.43 | 7.12 | 7.25 |
| 05/15/2008 | 7.08 | 7.7 | 7 | 7.62 |
| 05/16/2008 | 7.5 | 8.01 | 7.31 | 7.8 |
| 05/19/2008 | 7.8 | 7.95 | 7.17 | 7.31 |
| 05/20/2008 | 7.08 | 7.15 | 6.8 | 6.87 |
| 05/21/2008 | 6.76 | 6.81 | 5.28 | 5.35 |
| 05/22/2008 | 5.57 | 5.79 | 5.14 | 5.22 |
| 05/23/2008 | 4.83 | 4.9 | 4.18 | 4.18 |
| 05/27/2008 | 4.44 | 4.52 | 4.15 | 4.44 |
| 05/28/2008 | 4.62 | 4.69 | 4.06 | 4.08 |
| 05/29/2008 | 4.22 | 4.48 | 4.1 | 4.32 |
| 05/30/2008 | 4.25 | 4.25 | 3.96 | 3.96 |
| 06/02/2008 | 4.03 | 4.07 | 3.63 | 3.76 |
| 06/03/2008 | 3.91 | 4.1 | 3.7 | 4.06 |
| 06/04/2008 | 4.06 | 4.35 | 4.02 | 4.19 |
| 06/05/2008 | 4.3 | 4.77 | 4.25 | 4.42 |
| 06/06/2008 | 4.14 | 4.22 | 3.9 | 4.12 |
| 06/09/2008 | 4.25 | 4.27 | 3.83 | 3.92 |
| 06/10/2008 | 3.92 | 3.96 | 3.73 | 3.78 |
| 06/11/2008 | 3.74 | 3.77 | 3.11 | 3.2 |
| 06/12/2008 | 3.37 | 3.45 | 2.39 | 2.69 |
| 06/13/2008 | 3.09 | 3.24 | 2.86 | 2.86 |
| 06/16/2008 | 2.85 | 3.18 | 2.75 | 3.11 |
| 06/17/2008 | 3.24 | 3.38 | 3.16 | 3.26 |
| 06/18/2008 | 3.2 | 3.2 | 2.86 | 3.01 |
| 06/19/2008 | 3 | 3.55 | 2.93 | 3.54 |
| 06/20/2008 | 3.27 | 3.37 | 2.9 | 3.15 |
| 06/23/2008 | 3.24 | 3.25 | 2.52 | 2.54 |
| 06/24/2008 | 2.59 | 2.64 | 2.32 | 2.44 |
| 06/25/2008 | 2.5 | 2.88 | 2.49 | 2.58 |
| 06/26/2008 | 2.49 | 2.58 | 2.39 | 2.45 |
| 06/27/2008 | 2.45 | 2.52 | 2.3 | 2.45 |
| 06/30/2008 | 2.43 | 2.65 | 2.35 | 2.5 |
| 07/01/2008 | 2.46 | 2.49 | 2.27 | 2.41 |
| 07/02/2008 | 2.45 | 2.57 | 2.33 | 2.37 |
| 07/03/2008 | 2.46 | 2.49 | 2.29 | 2.4 |
| 07/07/2008 | 2.59 | 2.69 | 2.37 | 2.47 |
| 07/08/2008 | 2.65 | 2.81 | 2.58 | 2.7 |
| 07/09/2008 | 2.7 | 2.8 | 2.51 | 2.61 |
| 07/10/2008 | 2.65 | 2.65 | 2.37 | 2.42 |
| 07/11/2008 | 2.31 | 2.34 | 2.13 | 2.18 |
| 07/14/2008 | 2.29 | 2.29 | 1.88 | 1.91 |
| 07/15/2008 | 1.81 | 2.03 | 1.45 | 1.76 |
| 07/16/2008 | 1.84 | 2.24 | 1.76 | 2.24 |
| 07/17/2008 | 2.35 | 2.75 | 2.24 | 2.53 |
| 07/18/2008 | 2.6 | 2.9 | 2.43 | 2.87 |
| 07/21/2008 | 2.86 | 2.96 | 2.63 | 2.69 |
| 07/22/2008 | 2.94 | 4.54 | 2.8 | 4.27 |
| 07/23/2008 | 4.75 | 5.24 | 4.18 | 5.06 |
| 07/24/2008 | 4.64 | 5.05 | 4.35 | 4.52 |
| 07/25/2008 | 4.75 | 5.18 | 4.4 | 4.54 |
| 07/28/2008 | 4.28 | 4.78 | 4.1 | 4.17 |
| 07/29/2008 | 4.37 | 5.08 | 4.2 | 4.85 |
| 07/30/2008 | 5.21 | 5.8 | 4.57 | 4.87 |
| 07/31/2008 | 5 | 5.38 | 4.9 | 5.06 |
| 08/01/2008 | 5.3 | 5.47 | 4.68 | 5.16 |
| 08/04/2008 | 5.26 | 5.85 | 5.08 | 5.68 |
| 08/05/2008 | 6.06 | 6.85 | 5.88 | 6.7 |
| 08/06/2008 | 6.56 | 7.18 | 6.2 | 6.66 |
| 08/07/2008 | 6.28 | 6.96 | 6.06 | 6.77 |
| 08/08/2008 | 7.2 | 8.05 | 7.18 | 7.96 |
| 08/11/2008 | 7.88 | 9.79 | 7.7 | 8.39 |
| 08/12/2008 | 8.8 | 9.58 | 8.75 | 9.39 |
| 08/13/2008 | 9.3 | 9.43 | 8.27 | 9.11 |
| 08/14/2008 | 9.38 | 9.74 | 8.55 | 8.86 |
| 08/15/2008 | 9.2 | 9.28 | 8.79 | 9.02 |
| 08/18/2008 | 8.85 | 9.34 | 8.37 | 8.99 |
| 08/19/2008 | 8.93 | 9.2 | 7.46 | 7.64 |
| 08/20/2008 | 7 | 7.95 | 6.45 | 7.51 |
| 08/21/2008 | 6.48 | 6.98 | 6.2 | 6.8 |
| 08/22/2008 | 7.3 | 7.92 | 7.25 | 7.86 |
| 08/25/2008 | 7.76 | 8.42 | 7.48 | 7.78 |
| 08/26/2008 | 7.78 | 7.92 | 7.17 | 7.34 |
| 08/27/2008 | 6.58 | 7.14 | 6.53 | 7.08 |
| 08/28/2008 | 6.89 | 8.24 | 6.88 | 8.16 |
| 08/29/2008 | 7.7 | 8.68 | 7.61 | 8.49 |
| 09/02/2008 | 9.9 | 10.46 | 8.57 | 8.82 |
| 09/03/2008 | 9.25 | 9.51 | 8.39 | 8.54 |
| 09/04/2008 | 8.31 | 8.7 | 7.51 | 7.65 |
| 09/05/2008 | 7.55 | 8.08 | 7.28 | 7.91 |
| 09/08/2008 | 7.78 | 8 | 5.39 | 7.68 |
| 09/09/2008 | 8.12 | 8.25 | 6.76 | 7.13 |
| 09/10/2008 | 6.95 | 7.13 | 6.15 | 6.67 |
| 09/11/2008 | 6.44 | 7.53 | 6.23 | 7.52 |
| 09/12/2008 | 7.43 | 8.06 | 7.3 | 7.88 |
| 09/15/2008 | 8.31 | 8.61 | 7.8 | 7.84 |
| 09/16/2008 | 8.15 | 9.22 | 8.15 | 9.1 |
| 09/17/2008 | 8.61 | 8.61 | 7.27 | 7.74 |
| 09/18/2008 | 7.26 | 7.95 | 6.86 | 7.95 |
| 09/19/2008 | 7.9 | 8.4 | 7.32 | 7.91 |
| 09/22/2008 | 7.61 | 7.85 | 6.8 | 6.86 |
| 09/23/2008 | 7.17 | 7.54 | 7.01 | 7.06 |
| 09/24/2008 | 6.9 | 7.03 | 6.26 | 6.27 |
| 09/25/2008 | 6.51 | 6.59 | 5.84 | 6.22 |
| 09/26/2008 | 6.01 | 6.29 | 5.9 | 6.12 |
| 09/29/2008 | 6.26 | 6.42 | 5.35 | 5.6 |
| 09/30/2008 | 5.8 | 6.15 | 5.29 | 6.03 |
| 10/01/2008 | 6.01 | 7.25 | 5.88 | 7 |
| 10/02/2008 | 7.28 | 7.56 | 6.76 | 6.92 |
| 10/03/2008 | 7.26 | 7.46 | 6.36 | 6.49 |
| 10/06/2008 | 6.58 | 6.63 | 5.31 | 6.18 |
| 10/07/2008 | 6.18 | 6.3 | 4.95 | 5.11 |
| 10/08/2008 | 4.79 | 5.18 | 4 | 4.13 |
| 10/09/2008 | 4.4 | 4.74 | 3.56 | 3.63 |
| 10/10/2008 | 3.27 | 4.76 | 3.16 | 4.6 |
| 10/13/2008 | 4.97 | 5.73 | 4.89 | 5.68 |
| 10/14/2008 | 6.09 | 6.25 | 5.27 | 5.54 |
| 10/15/2008 | 5.55 | 6.03 | 5.19 | 5.29 |
| 10/16/2008 | 5.61 | 6.99 | 5.02 | 6.78 |
| 10/17/2008 | 6.32 | 7.64 | 5.36 | 7.38 |
| 10/20/2008 | 7.18 | 7.47 | 6.7 | 7.39 |
| 10/21/2008 | 7.51 | 8.22 | 7.41 | 7.83 |
| 10/22/2008 | 7.97 | 8.88 | 7.77 | 8.49 |
| 10/23/2008 | 8.5 | 8.5 | 6.56 | 7.14 |
| 10/24/2008 | 6.3 | 8.49 | 6.02 | 7.97 |
| 10/27/2008 | 8.29 | 8.77 | 7.05 | 7.15 |
| 10/28/2008 | 7.61 | 8.6 | 6.76 | 8.56 |
| 10/29/2008 | 7.91 | 8.76 | 7.9 | 8.46 |
| 10/30/2008 | 8.67 | 9.43 | 8.57 | 9.33 |
| 10/31/2008 | 9.52 | 10.99 | 9.13 | 10.14 |
| 11/03/2008 | 10.54 | 11.24 | 10.5 | 10.86 |
| 11/04/2008 | 10.63 | 10.63 | 9.09 | 10.07 |
| 11/05/2008 | 10.13 | 10.22 | 8.56 | 8.75 |
| 11/06/2008 | 8.95 | 8.95 | 7.88 | 7.92 |
| 11/07/2008 | 8.29 | 8.46 | 7.52 | 7.87 |
| 11/10/2008 | 7.64 | 8 | 7.31 | 7.5 |
| 11/11/2008 | 7.64 | 7.75 | 6.96 | 7.51 |
| 11/12/2008 | 7.5 | 7.5 | 5.12 | 5.23 |
| 11/13/2008 | 5.23 | 6.53 | 5 | 6.53 |
| 11/14/2008 | 6.18 | 6.53 | 5.68 | 5.73 |
| 11/17/2008 | 5.69 | 6.43 | 5.51 | 6.18 |
| 11/18/2008 | 6.37 | 6.61 | 5.74 | 6.08 |
| 11/19/2008 | 6.03 | 6.19 | 4.78 | 4.9 |
| 11/20/2008 | 4.83 | 5.64 | 4.33 | 4.41 |
| 11/21/2008 | 4.95 | 4.95 | 4 | 4.48 |
| 11/24/2008 | 4.61 | 5.15 | 4.35 | 5.11 |
| 11/25/2008 | 5.43 | 5.96 | 5.11 | 5.86 |
| 11/26/2008 | 5.48 | 5.97 | 5.4 | 5.9 |
| 11/28/2008 | 5.69 | 5.97 | 5.65 | 5.96 |
| 12/01/2008 | 5.79 | 5.85 | 4.97 | 5.12 |
| 12/02/2008 | 5.3 | 6.03 | 4.88 | 6 |
| 12/03/2008 | 5.72 | 6.17 | 5.58 | 6.17 |
| 12/04/2008 | 6.03 | 7.35 | 5.91 | 6.65 |
| 12/05/2008 | 6.84 | 7.53 | 6.65 | 7.47 |
| 12/08/2008 | 7.81 | 8.05 | 6.77 | 7.89 |
| 12/09/2008 | 7.76 | 7.98 | 6.8 | 6.82 |
| 12/10/2008 | 6.83 | 7.38 | 6.62 | 7.3 |
| 12/11/2008 | 7.14 | 7.14 | 6.2 | 6.52 |
| 12/12/2008 | 6.14 | 6.73 | 5.9 | 6.68 |
| 12/15/2008 | 6.48 | 6.59 | 6.03 | 6.35 |
| 12/16/2008 | 6.27 | 7.15 | 6.27 | 7.15 |
| 12/17/2008 | 6.87 | 7.5 | 6.8 | 7.37 |
| 12/18/2008 | 7.72 | 7.89 | 7.05 | 7.37 |
| 12/19/2008 | 7.59 | 7.82 | 7.1 | 7.44 |
| 12/22/2008 | 7.44 | 7.62 | 7.15 | 7.33 |
| 12/23/2008 | 7.44 | 7.44 | 7.1 | 7.24 |
| 12/24/2008 | 7.26 | 7.73 | 7.26 | 7.65 |
| 12/26/2008 | 7.54 | 7.66 | 7.31 | 7.43 |
| 12/29/2008 | 7.26 | 7.45 | 7.13 | 7.42 |
| 12/30/2008 | 7.48 | 7.76 | 7.33 | 7.53 |
| 12/31/2008 | 7.48 | 7.87 | 7.48 | 7.73 |