UK markets closed

American Airlines Group Inc. (0HE6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.890.00 (0.00%)
At close: 06:57PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.7410.7510.2210.4710.47170,238
25 Jul 202410.1410.909.1810.6410.64631,445
24 Jul 202410.4710.5210.2610.2610.26352,364
23 Jul 202410.6710.7110.5210.5610.561,155,952
22 Jul 202410.5010.7410.3510.7010.70121,307
19 Jul 202410.6310.7010.4410.5610.56449,974
18 Jul 202410.8611.0910.7010.7310.73123,745
17 Jul 202411.1011.0810.8611.0211.02189,914
16 Jul 202410.6911.1710.6511.1511.15356,027
15 Jul 202410.7510.7710.5710.6710.6729,029
12 Jul 202410.7310.7910.5710.6810.6878,532
11 Jul 202411.1610.9110.3410.6310.63254,393
10 Jul 202411.0111.1511.0011.1211.1239,500
09 Jul 202411.0211.0910.8711.0611.0637,590
08 Jul 202411.0611.1310.9311.0111.01117,980
05 Jul 202411.1411.1910.9811.0411.0456,800
04 Jul 202411.1311.1311.1311.1311.13-
03 Jul 202411.0611.2211.0711.1211.12300,845
02 Jul 202411.0511.1010.9610.9810.9896,117
01 Jul 202411.2811.4011.0811.1011.1039,930
28 Jun 202411.2611.3611.2111.2411.2440,614
27 Jun 202411.1511.2411.0311.2011.2010,986
26 Jun 202411.1911.3210.9611.1411.1446,326
25 Jun 202411.1911.3411.1511.2111.2132,584
24 Jun 202411.2111.3411.2011.2311.2326,326
21 Jun 202411.2711.3311.1111.2311.2324,109
20 Jun 202411.3511.2911.1911.2311.2336,275
19 Jun 202411.2911.2911.2911.2911.29-
18 Jun 202411.4211.5011.3211.3411.3411,701
17 Jun 202411.2911.4111.2211.4111.4110,848
14 Jun 202411.4411.3311.0911.1711.17153,824
13 Jun 202411.5411.4611.2311.3111.3138,255
12 Jun 202411.2711.6811.2811.5511.55204,637
11 Jun 202411.5211.4711.3111.3111.31182,691
10 Jun 202411.5711.5711.3811.4811.4860,260
07 Jun 202411.4411.5411.3611.4811.4847,997
06 Jun 202411.6011.7011.3811.3811.38153,051
05 Jun 202411.5711.6711.4511.5711.5752,646
04 Jun 202411.5411.7811.5011.5511.55208,667
03 Jun 202411.5611.9411.5111.5911.59311,409
31 May 202411.5211.5711.2511.5111.51458,423
30 May 202411.6611.7811.3911.4711.47139,161
29 May 202412.4312.6311.3111.4611.46718,430
28 May 202413.8613.9013.7213.7213.7216,757
24 May 202413.8114.0213.6713.7513.7545,452
23 May 202414.1714.1413.8313.8613.8640,849
22 May 202414.1214.2414.0414.0914.0915,482
21 May 202414.5614.4814.1714.1914.1922,682
20 May 202414.7714.7614.4314.4314.4321,612
17 May 202414.8214.9714.8014.8914.8928,819
16 May 202414.9915.0614.6714.7814.7854,487
15 May 202415.2715.2514.9514.9814.9823,164
14 May 202414.9515.3515.1015.1915.1990,353
13 May 202414.4815.0614.4514.9214.9241,222
10 May 202414.5514.5914.3214.4214.429,468
09 May 202414.3414.6314.3214.6214.6214,926
08 May 202414.3514.5114.2014.4814.4827,186
07 May 202414.5914.6214.1514.3014.3035,209
03 May 202413.9014.0513.7313.9013.9023,920
02 May 202413.7413.8613.7013.8113.8117,478
01 May 202413.5013.6013.3313.6013.6021,755
30 Apr 202413.9913.9813.6713.6713.6797,064
29 Apr 202413.7913.9413.7313.7913.7935,097
26 Apr 202414.0714.0813.6513.8113.8156,544
25 Apr 202414.0914.6413.4713.9813.98106,447
24 Apr 202414.3514.3013.8413.8413.84138,715
23 Apr 202414.6114.4013.8814.4014.4060,044
22 Apr 202414.1714.6714.1014.6614.6690,457
19 Apr 202413.8114.2613.3314.1514.15478,540
18 Apr 202413.9014.3413.9714.0814.0878,188
17 Apr 202413.3113.7013.3513.6713.67109,376
16 Apr 202413.0213.1012.7213.0613.0629,713
15 Apr 202413.2013.4512.9212.9812.9878,738
12 Apr 202413.6713.4213.0213.1513.1541,318
11 Apr 202413.4913.6913.3013.6413.6429,457
10 Apr 202414.0514.1313.3913.3913.3954,913
09 Apr 202414.0514.0513.8914.0014.0034,625
08 Apr 202413.7814.0713.7614.0214.02120,333
05 Apr 202413.9313.9313.7513.7913.7924,022
04 Apr 202414.2914.3414.1714.1714.1767,215
03 Apr 202414.4514.4514.0714.1314.1323,906
02 Apr 202415.3515.1114.4414.4414.4459,037
28 Mar 202415.3115.4415.1315.2815.2816,391
27 Mar 202414.8615.2614.9015.2015.2031,198
26 Mar 202414.8715.1014.9114.9814.9819,966
25 Mar 202414.6514.8914.6314.8614.8622,255
22 Mar 202414.7514.8014.6514.7714.7733,428
21 Mar 202414.6514.8114.6014.8014.8054,621
20 Mar 202414.0114.5513.9214.5514.5565,959
19 Mar 202414.1314.1113.9013.9013.9030,731
18 Mar 202413.9114.1613.8714.1414.1438,105
15 Mar 202413.8914.1513.8913.9613.9617,492
14 Mar 202414.0614.0013.8013.9913.998,596
13 Mar 202413.9314.1813.8714.0614.0634,448
12 Mar 202414.6414.3713.8113.8913.8942,733
11 Mar 202414.8014.6614.4314.6014.6020,324
08 Mar 202414.9015.1214.7514.8414.8483,776
07 Mar 202414.8614.9914.8214.9314.9314,947
06 Mar 202414.7014.9814.6414.7414.7419,897
05 Mar 202414.9014.8014.3014.5814.5837,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...