Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
American Airlines Group Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAL: American Airlines Group Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6467
CLOSE 8.6367

Low

LOW 4.47

High

HIGH 12.26
DATEOPENHIGHLOWCLOSE
01/04/20104.844.944.664.77
01/05/20104.795.374.715.31
01/06/20105.195.3855.09
01/07/20105.065.435.055.24
01/08/20105.275.435.065.14
01/11/20105.135.234.945.04
01/12/20105.065.154.965.08
01/13/20105.125.55.025.48
01/14/20105.465.715.415.59
01/15/20105.645.845.435.5
01/19/20105.55.735.55.64
01/20/20105.655.895.615.74
01/21/20105.885.965.425.46
01/22/20105.485.525.115.24
01/25/20105.345.55.155.22
01/26/20105.215.285.055.05
01/27/20105.15.174.474.86
01/28/20104.995.224.715.14
01/29/20105.235.615.175.31
02/01/20105.435.635.355.6
02/02/20105.6565.625.96
02/03/20105.945.985.655.66
02/04/20105.825.825.475.49
02/05/20105.56.035.435.89
02/08/20105.886.115.825.93
02/09/20106.156.496.156.44
02/10/20106.396.436.216.31
02/11/20106.36.526.226.32
02/12/20106.276.916.196.81
02/16/20106.9376.756.88
02/17/20106.896.976.766.8
02/18/20106.756.816.656.73
02/19/20106.656.966.656.93
02/22/20106.977.236.977.02
02/23/20107.097.236.927.09
02/24/20107.147.217.067.17
02/25/20107.067.146.917.08
02/26/20107.067.47.067.33
03/01/20107.417.757.47.69
03/02/20107.747.827.57.68
03/03/20107.517.637.177.47
03/04/20107.487.557.247.32
03/05/20107.437.487.317.43
03/08/20107.457.577.37.32
03/09/20107.387.937.377.71
03/10/20107.88.177.87.94
03/11/20107.927.947.657.84
03/12/20107.9787.717.95
03/15/20107.887.937.727.9
03/16/20107.937.967.737.77
03/17/20107.717.87.57.59
03/18/20107.557.737.57.5
03/19/20107.17.547.077.1
03/22/20107.087.386.817.27
03/23/20107.347.417.17.39
03/24/20107.277.527.277.41
03/25/20107.467.77.347.37
03/26/20107.427.617.287.3
03/29/20107.447.467.257.32
03/30/20107.317.47.197.22
03/31/20107.187.467.097.35
04/01/20107.377.497.37.4
04/05/20107.467.4977.13
04/06/20107.127.287.017.08
04/07/20107.067.126.686.82
04/08/20107.847.877.447.55
04/09/20107.557.617.197.32
04/12/20107.47.667.47.62
04/13/20107.667.77.317.49
04/14/20107.547.637.377.42
04/15/20107.477.497.257.41
04/16/20107.427.427.017.15
04/19/20107.017.176.886.89
04/20/20106.997.146.97.14
04/21/20107.137.186.616.76
04/22/20106.666.916.296.47
04/23/20106.456.676.286.63
04/26/20106.686.726.456.48
04/27/20106.686.856.276.33
04/28/20106.647.396.337.32
04/29/20107.327.457.087.33
04/30/20107.317.577.037.07
05/03/20107.217.457.137.39
05/04/20107.297.296.766.86
05/05/20106.757.176.416.93
05/06/20106.857.095.76.39
05/07/20106.466.786.16.38
05/10/20106.886.966.666.95
05/11/20106.796.946.76.83
05/12/20106.897.316.877.3
05/13/20107.347.577.27.24
05/14/20107.17.26.97.09
05/17/20107.067.36.837.18
05/18/20107.327.326.927
05/19/20106.957.436.867.4
05/20/20107.17.236.816.84
05/21/20106.627.36.67.21
05/24/20107.197.487.037.04
05/25/20107.087.896.977.81
05/26/20107.928.847.848.45
05/27/20108.738.828.438.74
05/28/20108.738.978.558.83
06/01/20108.648.978.558.64
06/02/20108.829.558.829.44
06/03/20109.559.648.999.21
06/04/20108.849.038.568.59
06/07/20108.838.838.188.35
06/08/20108.558.658.168.58
06/09/20108.598.888.448.53
06/10/20108.939.248.829.16
06/11/20109.019.938.939.93
06/14/201010.1510.279.659.66
06/15/20109.8310.519.8310.46
06/16/201010.310.8710.2510.57
06/17/201010.6210.8610.4410.74
06/18/201010.6310.810.2410.44
06/21/201010.610.79.8710
06/22/20109.9210.159.339.47
06/23/20109.559.779.389.58
06/24/20109.569.939.449.57
06/25/20109.599.649.089.16
06/28/20109.199.429.089.08
06/29/20108.948.948.488.54
06/30/20108.739.058.518.61
07/01/20108.628.978.228.65
07/02/20108.718.798.068.19
07/06/20108.58.638.028.08
07/07/20108.369.358.279.32
07/08/20109.399.619.129.54
07/09/20109.499.659.279.54
07/12/20109.469.639.19.2
07/13/20109.359.559.299.33
07/14/20109.289.449.179.28
07/15/20109.279.298.859.11
07/16/20108.999.18.858.95
07/19/2010998.058.62
07/20/20108.58.958.58.92
07/21/20109.459.819.169.21
07/22/20109.459.959.459.85
07/23/20109.7710.49.7610.35
07/26/201010.410.9410.3710.91
07/27/201011.111.1510.4110.54
07/28/201010.4210.8610.410.62
07/29/201010.7410.8410.3110.66
07/30/201010.3310.910.3210.85
08/02/20101111.410.6410.64
08/03/201010.710.7410.2210.66
08/04/201010.7710.919.7510.03
08/05/201010.0110.029.599.64
08/06/20109.539.719.329.49
08/09/20109.639.89.419.73
08/10/20109.549.839.389.72
08/11/20109.369.499.029.13
08/12/20108.939.478.829.23
08/13/20109.219.359.069.14
08/16/20109.069.338.959.21
08/17/20109.329.669.219.5
08/18/20109.499.719.429.61
08/19/20109.599.839.199.19
08/20/20109.119.188.799.1
08/23/20109.219.488.878.89
08/24/20108.698.938.538.75
08/25/20108.718.798.428.78
08/26/20108.919.028.638.64
08/27/20108.839.228.49.15
08/30/20109.239.538.868.87
08/31/20108.759.28.669.04
09/01/20109.339.599.179.56
09/02/20109.599.799.469.65
09/03/20109.9110.179.799.97
09/07/20109.889.99.529.54
09/08/20109.579.79.49.49
09/09/20109.729.729.049.11
09/10/20109.189.218.768.79
09/13/20109.079.078.598.6
09/14/20108.659.018.518.78
09/15/20108.7498.728.91
09/16/20108.879.148.649.12
09/17/20109.189.28.959.08
09/20/20109.19.329.089.21
09/21/20109.319.599.239.54
09/22/20109.499.538.848.96
09/23/20108.8498.768.83
09/24/20108.979.038.918.99
09/27/20109.289.559.259.29
09/28/20109.329.379.139.24
09/29/20109.249.269.059.06
09/30/20109.149.279.059.25
10/01/20109.299.399.219.29
10/04/20109.249.489.059.12
10/05/20109.279.359.159.23
10/06/20109.279.49.159.23
10/07/20109.39.319.079.24
10/08/20109.229.2699.07
10/11/20109.069.1699
10/12/20109.029.578.949.55
10/13/20109.679.99.659.8
10/14/20109.769.819.629.78
10/15/20109.859.889.689.7
10/18/20109.7910.149.710.12
10/19/20109.9410.249.8510.09
10/20/201010.511.0510.410.84
10/21/201010.9411.0410.5510.75
10/22/201010.7710.8510.5810.81
10/25/201010.9711.7110.9111.58
10/26/201011.4711.8311.3511.73
10/27/201011.661211.5312
10/28/201012.0212.2411.7611.88
10/29/201011.8111.9711.4711.79
11/01/201011.8811.8811.4911.66
11/02/201011.7511.9211.5511.92
11/03/201011.9312.1211.8712.07
11/04/201012.2412.2611.5511.56
11/05/201011.611.7911.5311.57
11/08/201011.5711.6311.0411.23
11/09/201011.3611.3910.8710.99
11/10/201011.0211.1410.7110.78
11/11/201010.6810.9410.5510.82
11/12/201010.6710.8810.5910.63
11/15/201010.6510.7910.5110.71
11/16/201010.6211.0610.610.69
11/17/201010.7510.8310.6210.7
11/18/201010.8211.2110.7811.02
11/19/201010.9811.1610.8511.08
11/22/201010.9911.2110.911.18
11/23/201011.0411.1110.911.1
11/24/201011.2211.8811.2111.74
11/26/201011.8611.9811.6111.7
11/29/201011.6211.7911.1611.28
11/30/201011.1811.3411.0111.16
12/01/201011.3411.4311.0611.26
12/02/201011.2511.3711.0311.11
12/03/201011.0811.1110.9111.04
12/06/20101111.1810.9411.15
12/07/201011.3111.3210.5510.55
12/08/201010.621110.3910.97
12/09/201011.0511.0810.7710.91
12/10/201010.951110.6210.93
12/13/201010.9311.0210.510.51
12/14/201010.5610.8610.5110.53
12/15/201010.6310.6310.1310.14
12/16/201010.1810.2910.1310.13
12/17/201010.1610.261010.06
12/20/201010.0210.3510.0210.18
12/21/201010.210.5510.210.52
12/22/201010.5410.610.2610.32
12/23/201010.310.429.899.91
12/27/20109.939.939.89.87
12/28/20109.99.999.89.89
12/29/20109.9510.169.8510.14
12/30/201010.1610.2510.0510.13
12/31/201010.1610.199.9510.01