UK markets closed

American Airlines Group Inc. (0HE6.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
14.22+0.48 (+3.50%)
At close: 07:14PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202413.9514.6813.9414.2214.2297,348
03 May 202413.9014.0513.7313.9013.9023,919
02 May 202413.7413.8813.8013.7413.7464,371
01 May 202413.5013.6013.3313.5013.5021,754
30 Apr 202413.9913.9813.5613.7613.7699,849
29 Apr 202413.7913.9413.7313.7913.7935,096
26 Apr 202414.0714.0813.6513.6513.6556,544
25 Apr 202414.0914.6413.4713.9513.95106,447
24 Apr 202414.3514.3013.8414.1414.14138,714
23 Apr 202414.6114.4013.8814.1614.1660,044
22 Apr 202414.1714.6714.2114.3914.3990,457
19 Apr 202413.8114.2613.8914.2514.25478,539
18 Apr 202413.9014.3413.9714.2314.2378,188
17 Apr 202413.3113.7013.3513.5113.51109,376
16 Apr 202413.0213.1012.7212.9312.9329,712
15 Apr 202413.2013.4512.9213.1213.1278,737
12 Apr 202413.6713.4213.0213.0713.0741,318
11 Apr 202413.4913.6913.3013.5613.5629,456
10 Apr 202414.0514.1313.3913.8413.8454,913
09 Apr 202414.0514.0513.8914.0514.0534,624
08 Apr 202413.7814.0713.7613.9913.99120,333
05 Apr 202413.9313.9313.7513.9413.9424,021
04 Apr 202414.2914.3414.1714.2614.2667,214
03 Apr 202414.4514.4514.0714.4114.4123,906
02 Apr 202415.3515.1114.4414.6514.6559,037
28 Mar 202415.3115.4415.1315.3115.3116,391
27 Mar 202414.8615.2614.9015.0915.0931,197
26 Mar 202414.8715.1014.9115.0915.0919,965
25 Mar 202414.6514.8914.6314.7414.7422,254
22 Mar 202414.7514.8014.6514.7514.7533,428
21 Mar 202414.6514.8114.6014.6514.6554,621
20 Mar 202414.0114.5513.9214.2214.2265,958
19 Mar 202414.1314.1013.9013.9113.9130,730
18 Mar 202413.9114.1613.8714.1314.1338,105
15 Mar 202413.8914.1513.8914.0714.0721,371
14 Mar 202414.0614.0013.8013.8513.858,596
13 Mar 202413.9314.1813.8714.1514.1534,448
12 Mar 202414.6414.3713.8014.1614.1649,657
11 Mar 202414.8014.6614.4314.4414.4420,323
08 Mar 202414.9015.1214.7214.9414.9485,381
07 Mar 202414.8614.9914.8214.8614.8614,947
06 Mar 202414.7014.9814.6414.7014.7019,897
05 Mar 202414.9014.8014.3014.4414.4437,574
04 Mar 202415.5816.1414.8315.1015.1047,562
01 Mar 202415.7015.7015.4015.4715.4722,594
29 Feb 202415.3815.7915.4615.6115.6124,399
28 Feb 202415.4615.5615.3115.4115.4111,641
27 Feb 202415.2415.6615.3915.5615.5624,293
26 Feb 202415.1215.4515.1315.3515.3551,958
23 Feb 202415.2115.2814.9515.1915.1916,216
22 Feb 202414.8615.2714.9215.0915.0976,922
21 Feb 202414.6514.8614.5714.8114.8150,756
20 Feb 202414.5514.9414.5014.7714.7760,547
19 Feb 202414.6714.6714.6714.6714.67-
16 Feb 202414.8914.9014.5314.6714.6730,066
15 Feb 202414.9515.1414.8714.9514.9545,120
14 Feb 202414.6714.8714.6914.7514.7516,200
13 Feb 202414.9414.8114.4114.6714.6740,690
12 Feb 202414.8615.1014.7714.8014.8035,358
09 Feb 202414.8715.1714.7314.8514.8538,509
08 Feb 202414.8614.9414.6114.8114.8126,426
07 Feb 202414.9515.0214.7214.9314.9329,928
06 Feb 202414.3114.9514.2414.7714.7733,828
05 Feb 202414.4914.3714.1414.2814.288,918
02 Feb 202414.2214.6514.1514.5314.5329,895
01 Feb 202414.4014.4013.8913.9713.9770,601
31 Jan 202414.6014.6014.3114.4114.4140,917
30 Jan 202414.9414.8414.5714.6514.6523,673
29 Jan 202415.0415.3614.8815.0415.0447,107
26 Jan 202415.3315.8314.5815.1015.10237,775
25 Jan 202414.0515.4514.5514.9314.93404,069
24 Jan 202414.0314.1613.9214.0214.0258,326
23 Jan 202413.9814.4714.0114.1814.18112,465
22 Jan 202413.6414.0713.5613.7913.79211,615
19 Jan 202413.7813.9313.4213.4413.44102,860
18 Jan 202413.0213.6213.0313.0213.02125,741
17 Jan 202412.9613.1912.9113.0413.0436,268
16 Jan 202413.1313.1312.8012.9412.9473,520
15 Jan 202413.3813.3813.3813.3813.38-
12 Jan 202414.4813.9813.2913.3813.38173,900
11 Jan 202414.3614.6214.2514.3314.3389,790
10 Jan 202414.3514.4014.2014.3514.3515,244
09 Jan 202414.4214.6014.4114.5614.5665,650
08 Jan 202413.7314.5913.7114.2714.27216,435
05 Jan 202413.0813.6412.9213.4913.4991,837
04 Jan 202413.0313.2512.9513.1013.10129,469
03 Jan 202413.4713.1712.8912.9012.9098,373
02 Jan 202413.6613.7113.3913.4413.44117,707
29 Dec 202313.9213.9613.7013.9413.9433,482
28 Dec 202314.0314.0413.8314.0414.0417,194
27 Dec 202314.0514.1013.9214.0514.0527,271
22 Dec 202314.2014.4014.2614.2014.20125,798
21 Dec 202314.1814.4114.2014.3814.3828,890
20 Dec 202314.3114.3814.1514.3114.3112,389
19 Dec 202314.3214.4414.2914.3314.3355,319
18 Dec 202314.5214.4814.0614.2314.2365,648
15 Dec 202314.5514.6914.4114.5814.5872,393
14 Dec 202314.1314.6514.2814.4114.41120,315
13 Dec 202314.1313.9413.6413.6813.6835,963
12 Dec 202313.7114.1713.8013.9013.90121,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...