UK markets open in 1 hour 42 minutes

American Airlines Group Inc. (4AAL.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
13.85-0.21 (-1.51%)
At close: 09:09AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202410.5510.5510.5510.5510.55-
27 Jun 202410.3910.3910.3910.3910.39-
26 Jun 202410.5710.5710.5710.5710.57-
25 Jun 202410.5210.5210.5210.5210.52-
24 Jun 202410.4910.4910.4910.4910.49-
21 Jun 202410.4910.4910.4910.4910.49-
20 Jun 202410.4710.4710.4710.4710.47-
19 Jun 202410.6210.6210.6210.6210.62-
18 Jun 202410.5810.5810.5810.5810.58-
17 Jun 202410.5210.5210.5210.5210.52-
14 Jun 202410.4210.4210.4210.4210.42-
13 Jun 202410.4810.4810.4810.4810.48-
12 Jun 202410.6110.6110.6110.6110.61-
11 Jun 202410.5610.5610.5610.5610.56-
10 Jun 202410.7110.7110.7110.7110.71-
07 Jun 202410.5910.5910.5910.5910.59-
06 Jun 202410.5910.5910.5910.5910.59-
05 Jun 202410.7110.7110.7110.7110.71-
04 Jun 202410.6910.6910.6910.6910.69-
03 Jun 202410.6910.6910.6910.6910.69-
31 May 202410.4310.4310.4310.4310.43-
30 May 202410.5710.5710.5710.5710.57-
29 May 202410.5910.5910.5910.5910.59-
28 May 202412.6412.6412.6412.6412.64-
27 May 202412.8512.8512.8512.8512.85-
24 May 202412.7912.7912.7912.7912.79-
23 May 202412.7912.7912.7912.7912.79-
22 May 202413.1113.1113.1113.1113.11-
21 May 202413.1713.1713.1713.1713.17-
20 May 202413.4013.4013.4013.4013.40-
17 May 202413.7313.7313.7313.7313.73-
16 May 202413.5713.5713.5713.5713.57-
15 May 202413.8513.8513.8513.8513.85-
14 May 202414.0614.0614.0614.0614.06-
13 May 202413.9113.9113.9113.9113.91-
10 May 202413.3513.3513.3513.3513.35-
09 May 202413.4813.4813.4813.4813.48-
08 May 202413.4213.4213.4213.4213.42-
07 May 202413.3013.3013.3013.3013.30-
06 May 202413.2313.2313.2313.2313.23-
03 May 202412.7612.7612.7612.7612.76-
02 May 202412.8712.8712.8712.8712.87-
30 Apr 202412.8312.8312.8312.8312.83-
29 Apr 202412.8712.8712.8712.8712.87-
26 Apr 202412.8112.8112.8112.8112.81-
25 Apr 202412.9112.9112.9112.9112.91-
24 Apr 202413.1413.1413.1413.1413.14-
23 Apr 202413.3613.3613.3613.3613.36-
22 Apr 202413.4413.4413.4413.4413.44-
19 Apr 202413.3513.3513.3513.3513.35-
18 Apr 202413.3613.3613.3613.3613.36-
17 Apr 202412.6712.6712.6712.6712.67-
16 Apr 202412.2412.2412.2412.2312.2375
15 Apr 202412.2912.2912.2912.2912.29-
12 Apr 202412.3812.3812.3812.3812.38-
11 Apr 202412.7212.7212.7212.7212.72-
10 Apr 202412.8812.8812.8812.8812.88-
09 Apr 202412.8312.8312.8312.8312.83-
08 Apr 202412.9512.9512.9512.9512.95-
05 Apr 202412.7412.7412.7412.7412.74-
04 Apr 202413.0813.0813.0813.0813.08-
03 Apr 202413.3513.4913.3513.1813.18412
02 Apr 202413.5113.5113.5113.5113.51-
28 Mar 202414.2014.2014.2014.2014.20-
27 Mar 202413.9713.9713.9713.9713.97-
26 Mar 202413.8213.8213.8213.8213.82-
25 Mar 202413.7013.7013.7013.7013.70-
22 Mar 202413.6513.6513.6513.6513.65-
21 Mar 202413.4913.4913.4913.4913.49-
20 Mar 202412.8912.8912.8913.1913.19200
19 Mar 202412.8612.8612.8612.8612.86-
18 Mar 202412.9612.9612.9612.9612.9652
15 Mar 202412.8312.8312.8312.8312.83-
14 Mar 202412.7912.7912.7912.7912.79-
13 Mar 202412.9112.9112.9112.9112.91-
12 Mar 202412.8312.8312.8312.8312.83-
11 Mar 202413.3813.3813.3813.3813.38-
08 Mar 202413.5113.5113.5113.5113.51-
07 Mar 202413.6213.6213.6213.6213.62-
06 Mar 202413.6113.6113.6113.6113.61-
05 Mar 202413.2313.2313.2313.2313.23-
04 Mar 202414.4614.7814.4613.9713.97645
01 Mar 202414.2814.2814.2814.2814.28-
29 Feb 202414.4414.4414.4414.4414.44-
28 Feb 202414.2814.2814.2814.2814.28-
27 Feb 202414.3014.3014.2814.4214.42149
26 Feb 202414.2314.2314.2314.2314.23-
23 Feb 202414.0114.0114.0114.0214.02250
22 Feb 202414.0114.0114.0114.0114.01-
21 Feb 202413.6913.6913.6913.6913.69-
20 Feb 202413.5313.5313.5313.5313.53-
19 Feb 202413.7513.7513.7513.7513.75-
16 Feb 202413.7613.7613.7613.7613.76-
15 Feb 202413.9313.9313.9313.9313.93-
14 Feb 202413.2013.6513.2013.8213.82240
13 Feb 202413.6313.6313.6313.6313.63-
12 Feb 202413.8213.8213.8213.8213.82-
09 Feb 202413.6913.6913.6913.6913.69-
08 Feb 202413.6713.6713.6713.6713.67-
07 Feb 202413.7413.7413.7413.7213.72450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...