UK markets closed

American Airlines Group Inc. (0HE6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.89-1.17 (-7.77%)
At close: 06:57PM BST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202415.5816.1414.8315.0015.0047,563
01 Mar 202415.7015.7015.4015.5715.5722,594
29 Feb 202415.3815.7915.4615.7115.7124,400
28 Feb 202415.4615.5615.3115.4915.4911,642
27 Feb 202415.2415.6615.3915.5215.5224,294
26 Feb 202415.1215.4515.1315.3515.3551,959
23 Feb 202415.2115.2814.9515.1815.1816,216
22 Feb 202414.8615.2714.9215.2415.2476,923
21 Feb 202414.6514.8614.5714.8214.8250,757
20 Feb 202414.5514.9414.5014.6314.6360,548
19 Feb 202414.5914.5914.5914.5914.59-
16 Feb 202414.8914.9014.5314.7914.7930,067
15 Feb 202414.9515.1414.8714.9214.9245,121
14 Feb 202414.6714.8714.6914.8614.8616,201
13 Feb 202414.9414.8114.4114.5814.5840,690
12 Feb 202414.8615.1014.7715.0015.0035,358
09 Feb 202414.8715.1714.7314.8414.8438,510
08 Feb 202414.8614.9414.6114.9114.9126,426
07 Feb 202414.9515.0214.7214.8414.8424,486
06 Feb 202414.3114.9514.2414.8814.8833,828
05 Feb 202414.4914.3714.1414.2814.288,919
02 Feb 202414.2214.6414.1514.6414.6416,404
01 Feb 202414.4014.3813.8913.9813.9846,367
31 Jan 202414.6014.7514.3114.3814.3840,917
30 Jan 202414.9414.8414.5714.6414.6423,673
29 Jan 202415.0415.3614.8814.9314.9347,107
26 Jan 202415.3315.8314.5815.1815.18237,776
25 Jan 202414.0515.4514.5515.3915.39404,069
24 Jan 202414.0314.1613.9213.9413.9458,326
23 Jan 202413.9814.4714.0114.0514.05112,466
22 Jan 202413.6414.0713.5613.5613.56211,615
19 Jan 202413.7813.9313.4213.6513.65102,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...