UK markets close in 1 hour 46 minutes

American Airlines Group Inc. (0HE6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.89-1.17 (-7.77%)
As of 06:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jan 202413.0213.6213.0313.6213.62125,742
17 Jan 202412.9613.1912.9112.9112.9136,269
16 Jan 202413.1313.1312.8013.0313.0373,521
15 Jan 202413.1913.1913.1913.1913.19-
12 Jan 202414.4813.9813.2913.3313.33173,900
11 Jan 202414.3614.6214.2514.5914.5989,790
10 Jan 202414.3514.4014.2014.2714.2715,245
09 Jan 202414.4214.6014.4114.4814.4865,651
08 Jan 202413.7314.5913.5314.5914.59216,435
05 Jan 202413.0813.6412.9213.6413.6491,837
04 Jan 202413.0313.2512.9513.1213.12129,469
03 Jan 202413.4713.1712.8913.0613.0698,374
02 Jan 202413.6613.7113.3913.5313.53117,708
29 Dec 202313.9213.9613.7013.7613.7633,482
28 Dec 202314.0314.0413.8313.9813.9817,194
27 Dec 202314.0514.1013.9214.0214.0222,960
22 Dec 202314.2014.4014.2614.2014.20125,798
21 Dec 202314.1814.4114.2014.3414.3428,891
20 Dec 202314.3114.3814.1514.2814.2812,389
19 Dec 202314.3214.4414.2914.3314.3355,319
18 Dec 202314.5214.4814.0614.2414.2465,649
15 Dec 202314.5514.6914.4114.4814.4872,394
14 Dec 202314.1314.6514.2814.5214.52120,316
13 Dec 202314.1313.9413.6413.6913.6932,508
12 Dec 202313.7114.1713.8014.1114.11121,747
11 Dec 202313.7913.8513.6113.7113.7125,548
08 Dec 202313.8713.9813.7713.7713.7738,646
07 Dec 202313.4914.1413.5013.9113.9170,960
06 Dec 202313.0913.7413.3513.5613.56114,782
05 Dec 202313.3713.2713.0113.0913.0952,008
04 Dec 202313.0513.4812.9413.3013.30275,722
01 Dec 202312.4512.9812.4512.9212.92107,133
30 Nov 202312.3012.4312.0912.4312.4375,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...