UK markets open in 2 hours 21 minutes

American Airlines Group Inc. (0HE6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.89-1.17 (-7.77%)
At close: 05:57PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202313.3713.2713.0113.0613.0646,442
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
29 Nov 202312.1612.5512.2712.3612.3678,523
28 Nov 202312.1612.2311.9612.0412.0493,460
27 Nov 202312.3012.3012.0812.1412.1472,916
24 Nov 202312.4912.4712.2512.3212.3274,234
23 Nov 202312.3512.3512.3512.3512.35-
22 Nov 202312.1612.7612.3512.3612.36183,619
21 Nov 202312.4012.3312.0612.1512.1560,414
20 Nov 202312.2312.4012.1812.4012.4055,245
17 Nov 202312.2512.3012.1512.1612.1641,893
16 Nov 202312.4912.5912.1612.2312.2398,788
15 Nov 202312.2612.7112.3112.4712.4790,644
14 Nov 202311.7912.3012.0512.2612.26144,460
13 Nov 202311.8211.8811.6411.7911.7940,977
10 Nov 202311.7011.7311.5511.7311.7381,856
09 Nov 202312.0912.1611.7311.7311.7366,145
08 Nov 202311.7412.2511.8612.1412.14120,846
07 Nov 202311.7011.8311.6211.6811.6859,451
06 Nov 202312.0512.0911.5411.5811.5886,921
03 Nov 202311.4012.0511.4012.0412.04135,293
02 Nov 202311.1311.4711.2811.3711.3745,640
01 Nov 202311.1911.2110.9811.1011.1037,940
31 Oct 202311.1311.1410.8711.0911.0938,691
30 Oct 202310.9411.1911.0011.1911.1917,033
27 Oct 202311.2011.2210.8910.9110.9143,980
26 Oct 202311.1211.2110.9711.1611.1650,601
25 Oct 202311.3111.2211.0511.0611.0622,553
24 Oct 202311.3511.3811.1011.1711.1724,621
23 Oct 202311.0511.3910.9611.3211.3232,035
20 Oct 202311.4111.4211.0711.1311.13171,543
19 Oct 202311.3812.0011.3711.6211.62177,825
18 Oct 202311.8111.7311.2911.4411.44109,372
17 Oct 202311.9112.1011.8911.9311.9344,836
16 Oct 202311.8412.0411.7311.9711.9743,409
13 Oct 202312.0712.0211.6811.7611.7665,263
12 Oct 202312.5712.6111.9411.9411.9494,269
11 Oct 202312.2812.6712.2912.4112.4174,258
10 Oct 202312.2612.6412.3012.3012.30116,409
09 Oct 202312.5512.3711.9412.2212.22145,848
06 Oct 202312.9012.9912.6912.9112.9135,523
05 Oct 202312.7513.0112.7312.9412.9440,167
04 Oct 202312.2812.7012.3512.6612.6672,881
03 Oct 202312.7812.6912.3012.3012.3057,865
02 Oct 202312.8513.1012.7412.8212.8233,703
29 Sept 202312.9513.0112.6512.7012.7048,516
28 Sept 202312.6713.0912.6013.0013.0058,574
27 Sept 202312.8012.8212.5112.5312.5331,494
26 Sept 202312.9413.0012.7512.7612.7632,046
25 Sept 202312.9712.9712.7212.9712.9742,769
22 Sept 202313.0913.1412.8912.8912.8963,398
21 Sept 202313.0713.2612.9513.2513.2562,905
20 Sept 202313.2913.4713.1613.1713.1780,351
19 Sept 202313.1013.3413.0613.2913.29103,186
18 Sept 202313.3013.2613.0913.1513.1531,269
15 Sept 202313.3213.4313.2213.2813.2820,083
14 Sept 202313.3813.4613.1513.2213.2286,017
13 Sept 202314.1513.7213.2713.2713.27235,229
12 Sept 202314.1614.2714.1014.1614.1636,814
11 Sept 202314.0214.1713.9414.1414.1421,134
08 Sept 202314.0614.1313.9514.0014.0029,113
07 Sept 202314.3814.2413.9314.0314.0347,635
06 Sept 202314.4314.7314.2514.2514.2555,900
05 Sept 202314.6314.5014.1414.3114.3149,862
04 Sept 202314.6914.6914.6914.6914.69-
01 Sept 202314.7814.7914.6014.7014.709,547
31 Aug 202314.8814.9114.6814.7614.7610,582
30 Aug 202314.9514.9314.7814.8614.86104,746
29 Aug 202314.6914.9914.7314.9414.9479,047
25 Aug 202314.5714.6314.4214.6114.615,566
24 Aug 202314.8114.7414.4714.6814.6819,676
23 Aug 202314.9114.9014.5814.8814.8826,389
22 Aug 202315.1915.2814.8414.9114.9117,130
21 Aug 202315.0015.1514.9714.9814.9822,501
18 Aug 202315.1015.1214.8515.0615.0645,467
17 Aug 202315.5615.4215.0315.1615.1624,044
16 Aug 202315.5215.8215.4815.4815.4890,210
15 Aug 202315.7415.7315.5415.5615.5637,379
14 Aug 202315.7015.8715.4915.8615.8628,863
11 Aug 202315.7615.7415.5815.5815.5818,263
10 Aug 202315.9015.9915.6515.7215.7229,243
09 Aug 202316.1916.2315.7515.8615.8635,168
08 Aug 202315.8916.0615.7716.0616.0666,472
07 Aug 202315.7315.9915.6915.9415.9449,721
04 Aug 202316.0216.1815.8915.9215.9284,816
03 Aug 202316.0215.9415.7115.8115.8162,448
02 Aug 202315.9916.0615.7716.0616.0660,958
01 Aug 202316.8116.6215.9516.1816.1855,370
31 Jul 202316.8816.8616.6016.6416.6440,730
28 Jul 202316.6516.8516.6216.6816.6885,371
27 Jul 202316.8116.6816.3816.6116.61140,188
26 Jul 202316.5516.8916.5316.6916.6999,673
25 Jul 202316.9616.8016.1916.6816.68112,456
24 Jul 202317.2317.2516.8916.9216.9256,552
21 Jul 202317.5017.5817.1017.4517.4553,709
20 Jul 202318.9618.9917.3017.5017.50193,789
19 Jul 202318.6318.7718.4418.5218.5214,773
18 Jul 202318.2818.6018.2018.5618.5615,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...