American Airlines Group Inc (A1G.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:23PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.17 | 13.17 | 12.80 | 12.96 | 12.96 | 24,454 |
| 25 Apr 2024 | 12.83 | 13.00 | 12.80 | 12.95 | 12.95 | 46,000 |
| 24 Apr 2024 | 13.31 | 13.33 | 12.94 | 13.07 | 13.07 | 700 |
| 23 Apr 2024 | 13.52 | 13.52 | 13.39 | 13.42 | 13.42 | - |
| 22 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 19 Apr 2024 | 12.92 | 13.22 | 12.92 | 13.22 | 13.22 | - |
| 18 Apr 2024 | 12.79 | 13.19 | 12.79 | 13.16 | 13.16 | 43 |
| 17 Apr 2024 | 12.34 | 12.80 | 12.34 | 12.72 | 12.72 | - |
| 16 Apr 2024 | 12.23 | 12.26 | 12.06 | 12.26 | 12.26 | 10 |
| 15 Apr 2024 | 12.28 | 12.45 | 12.20 | 12.23 | 12.23 | - |
| 12 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 11 Apr 2024 | 12.42 | 12.67 | 12.42 | 12.67 | 12.67 | - |
| 10 Apr 2024 | 12.80 | 12.80 | 12.42 | 12.42 | 12.42 | 125 |
| 09 Apr 2024 | 12.69 | 12.84 | 12.69 | 12.84 | 12.84 | - |
| 08 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 05 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 04 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 03 Apr 2024 | 13.17 | 13.30 | 13.17 | 13.30 | 13.30 | - |
| 02 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 28 Mar 2024 | 13.94 | 14.15 | 13.94 | 14.12 | 14.12 | 125 |
| 27 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 26 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 25 Mar 2024 | 13.54 | 13.62 | 13.54 | 13.62 | 13.62 | - |
| 22 Mar 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 13.68 | - |
| 21 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 20 Mar 2024 | 13.03 | 13.03 | 12.89 | 12.89 | 12.89 | - |
| 19 Mar 2024 | 12.80 | 12.95 | 12.79 | 12.79 | 12.79 | - |
| 18 Mar 2024 | 12.75 | 12.99 | 12.75 | 12.94 | 12.94 | 1,010 |
| 15 Mar 2024 | 12.67 | 12.85 | 12.67 | 12.85 | 12.85 | - |
| 14 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 13 Mar 2024 | 12.60 | 12.95 | 12.60 | 12.72 | 12.72 | 14 |
| 12 Mar 2024 | 13.33 | 13.40 | 12.70 | 12.75 | 12.75 | 16 |
| 11 Mar 2024 | 13.28 | 13.44 | 13.28 | 13.29 | 13.29 | - |
| 08 Mar 2024 | 13.43 | 13.59 | 13.40 | 13.40 | 13.40 | 340 |
| 07 Mar 2024 | 13.41 | 13.65 | 13.41 | 13.62 | 13.62 | - |
| 06 Mar 2024 | 13.37 | 13.67 | 13.37 | 13.58 | 13.58 | 300 |
| 05 Mar 2024 | 13.46 | 13.66 | 13.20 | 13.43 | 13.43 | - |
| 04 Mar 2024 | 14.15 | 14.68 | 14.15 | 14.67 | 14.67 | - |
| 01 Mar 2024 | 14.42 | 14.42 | 14.28 | 14.39 | 14.39 | 143 |
| 29 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 28 Feb 2024 | 14.21 | 14.34 | 14.19 | 14.32 | 14.32 | 28 |
| 27 Feb 2024 | 13.91 | 14.09 | 13.91 | 14.09 | 14.09 | 40 |
| 26 Feb 2024 | 13.79 | 14.03 | 13.79 | 14.03 | 14.03 | - |
| 23 Feb 2024 | 13.87 | 14.07 | 13.87 | 14.04 | 14.04 | 212 |
| 22 Feb 2024 | 13.62 | 13.96 | 13.62 | 13.96 | 13.96 | - |
| 21 Feb 2024 | 13.40 | 13.53 | 13.40 | 13.53 | 13.53 | - |
| 20 Feb 2024 | 13.35 | 13.73 | 13.35 | 13.54 | 13.54 | - |
| 19 Feb 2024 | 13.43 | 13.72 | 13.43 | 13.72 | 13.72 | 400 |
| 16 Feb 2024 | 13.75 | 13.75 | 13.61 | 13.61 | 13.61 | - |
| 15 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.90 | 500 |
| 14 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 13 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 12 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 09 Feb 2024 | 13.73 | 13.76 | 13.73 | 13.76 | 13.76 | - |
| 08 Feb 2024 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | - |
| 07 Feb 2024 | 13.69 | 13.87 | 13.69 | 13.82 | 13.82 | 200 |
| 06 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | - |
| 05 Feb 2024 | 13.34 | 13.34 | 13.25 | 13.25 | 13.25 | - |
| 02 Feb 2024 | 13.24 | 13.44 | 13.11 | 13.44 | 13.44 | 1,000 |
| 01 Feb 2024 | 13.11 | 13.31 | 13.11 | 13.31 | 13.31 | - |
| 31 Jan 2024 | 13.20 | 13.41 | 13.20 | 13.24 | 13.24 | - |
| 30 Jan 2024 | 13.70 | 13.77 | 13.62 | 13.62 | 13.62 | - |
| 29 Jan 2024 | 13.88 | 13.88 | 13.82 | 13.82 | 13.82 | - |
| 26 Jan 2024 | 13.85 | 14.07 | 13.85 | 14.07 | 14.07 | - |
| 25 Jan 2024 | 12.70 | 14.02 | 12.70 | 14.02 | 14.02 | 2,750 |
| 24 Jan 2024 | 12.89 | 12.89 | 12.75 | 12.75 | 12.75 | - |
| 23 Jan 2024 | 12.73 | 13.00 | 12.73 | 12.98 | 12.98 | - |
| 22 Jan 2024 | 12.44 | 12.65 | 12.44 | 12.44 | 12.44 | - |
| 19 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 18 Jan 2024 | 11.80 | 12.64 | 11.80 | 12.64 | 12.64 | - |
| 17 Jan 2024 | 11.94 | 11.94 | 11.82 | 11.82 | 11.82 | - |
| 16 Jan 2024 | 12.05 | 12.05 | 11.86 | 11.86 | 11.86 | - |
| 15 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 100 |
| 12 Jan 2024 | 13.13 | 13.29 | 13.13 | 13.29 | 13.29 | - |
| 11 Jan 2024 | 12.99 | 13.07 | 12.99 | 13.07 | 13.07 | 100 |
| 10 Jan 2024 | 13.01 | 13.08 | 13.01 | 13.08 | 13.08 | - |
| 09 Jan 2024 | 13.22 | 13.27 | 13.19 | 13.26 | 13.26 | 21 |
| 08 Jan 2024 | 12.46 | 13.24 | 12.46 | 13.24 | 13.24 | - |
| 05 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 04 Jan 2024 | 11.78 | 11.97 | 11.78 | 11.93 | 11.93 | - |
| 03 Jan 2024 | 12.16 | 12.16 | 11.85 | 11.85 | 11.85 | 200 |
| 02 Jan 2024 | 12.28 | 12.31 | 12.28 | 12.31 | 12.31 | - |
| 29 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 28 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 27 Dec 2023 | 12.66 | 12.87 | 12.56 | 12.57 | 12.57 | 459 |
| 22 Dec 2023 | 12.86 | 12.99 | 12.86 | 12.99 | 12.99 | - |
| 21 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 20 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 19 Dec 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 18 Dec 2023 | 13.31 | 13.31 | 13.00 | 13.00 | 13.00 | 75 |
| 15 Dec 2023 | 13.13 | 13.28 | 13.13 | 13.28 | 13.28 | - |
| 14 Dec 2023 | 12.95 | 13.22 | 12.95 | 13.22 | 13.22 | 150 |
| 13 Dec 2023 | 12.91 | 12.91 | 12.65 | 12.65 | 12.65 | - |
| 12 Dec 2023 | 12.64 | 13.10 | 12.64 | 12.95 | 12.95 | - |
| 11 Dec 2023 | 12.65 | 12.85 | 12.65 | 12.70 | 12.70 | 3 |
| 08 Dec 2023 | 12.74 | 12.77 | 12.74 | 12.77 | 12.77 | - |
| 07 Dec 2023 | 12.40 | 12.61 | 12.40 | 12.61 | 12.61 | 500 |
| 06 Dec 2023 | 12.13 | 12.66 | 12.13 | 12.66 | 12.66 | - |
| 05 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 04 Dec 2023 | 11.80 | 12.42 | 11.80 | 12.34 | 12.34 | 2,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.