American Airlines Group Inc. AAL
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$13,39+0,02 (+%0,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,37 | -%1,76 | $13,57 | $13,59 | $13,20 | 55,20M |
| 2026-09-29 | $13,61 | +%0,67 | $13,86 | $13,86 | $13,40 | 59,85M |
| 2026-09-28 | $13,52 | -%2,52 | $13,58 | $13,73 | $13,31 | 63,68M |
| 2026-09-25 | $13,87 | +%3,90 | $13,58 | $13,97 | $13,38 | 76,08M |
| 2026-09-24 | $13,35 | %0,00 | $13,21 | $13,63 | $13,10 | 84,06M |
| 2026-09-23 | $13,35 | -%1,91 | $13,48 | $13,53 | $13,30 | 64,86M |
| 2026-09-22 | $13,61 | +%0,29 | $14,06 | $14,06 | $13,48 | 72,41M |
| 2026-09-21 | $13,57 | +%4,71 | $13,28 | $13,60 | $13,11 | 76,86M |
| 2026-09-18 | $12,96 | +%0,15 | $12,97 | $13,08 | $12,91 | 50,91M |
| 2026-09-17 | $12,94 | +%1,89 | $13,04 | $13,13 | $12,89 | 84,31M |
| 2026-09-16 | $12,70 | -%0,55 | $12,91 | $13,28 | $12,55 | 137,64M |
| 2026-09-15 | $12,77 | -%2,52 | $13,10 | $13,11 | $12,63 | 82,85M |
| 2026-09-14 | $13,10 | +%0,69 | $12,64 | $13,24 | $12,60 | 79,76M |
| 2026-09-11 | $13,01 | +%1,25 | $13,13 | $13,22 | $12,95 | 63,61M |
| 2026-09-10 | $12,85 | -%0,70 | $12,67 | $13,06 | $12,61 | 62,16M |
| 2026-09-09 | $12,94 | +%0,23 | $12,72 | $12,99 | $12,70 | 48,95M |
| 2026-09-08 | $12,91 | -%1,68 | $12,94 | $13,16 | $12,88 | 55,05M |
| 2026-09-04 | $13,13 | +%1,23 | $12,96 | $13,21 | $12,95 | 74,08M |
| 2026-09-03 | $12,97 | -%1,07 | $13,11 | $13,21 | $12,93 | 55,74M |
| 2026-09-02 | $13,11 | +%1,24 | $13,20 | $13,36 | $13,05 | 53,01M |
| 2026-09-01 | $12,95 | -%3,57 | $13,20 | $13,39 | $12,94 | 63,36M |
| 2026-08-31 | $13,43 | -%1,54 | $13,37 | $13,50 | $13,27 | 68,83M |
| 2026-08-28 | $13,64 | -%0,58 | $13,83 | $13,93 | $13,61 | 63,51M |
| 2026-08-27 | $13,72 | -%0,87 | $13,83 | $13,95 | $13,68 | 65,53M |
| 2026-08-26 | $13,84 | -%0,79 | $14,10 | $14,16 | $13,80 | 72,18M |
| 2026-08-25 | $13,95 | +%2,35 | $14,04 | $14,05 | $13,58 | 66,76M |
| 2026-08-24 | $13,63 | -%1,37 | $13,96 | $14,07 | $13,55 | 55,81M |
| 2026-08-21 | $13,82 | +%2,22 | $13,73 | $13,86 | $13,65 | 68,48M |
| 2026-08-20 | $13,52 | -%2,45 | $13,59 | $13,71 | $13,43 | 62,54M |
| 2026-08-19 | $13,86 | -%1,35 | $14,06 | $14,15 | $13,79 | 97,66M |
| 2026-08-18 | $14,05 | -%2,63 | $14,30 | $14,34 | $14,03 | 51,04M |
| 2026-08-17 | $14,43 | -%2,70 | $14,77 | $14,77 | $14,41 | 40,44M |
| 2026-08-14 | $14,83 | -%1,53 | $15,01 | $15,16 | $14,79 | 46,40M |
| 2026-08-13 | $15,06 | +%0,87 | $15,26 | $15,28 | $14,95 | 49,74M |
| 2026-08-12 | $14,93 | -%2,35 | $15,46 | $15,53 | $14,92 | 39,96M |
| 2026-08-11 | $15,29 | +%1,93 | $15,12 | $15,49 | $15,06 | 48,61M |
| 2026-08-10 | $15,00 | -%5,90 | $15,74 | $15,76 | $14,98 | 38,40M |
| 2026-08-07 | $15,94 | -%0,56 | $16,28 | $16,28 | $15,79 | 35,02M |
| 2026-08-06 | $16,03 | -%3,32 | $16,40 | $16,57 | $15,93 | 56,69M |
| 2026-08-05 | $16,58 | +%0,12 | $16,65 | $17,11 | $16,55 | 49,98M |
| 2026-08-04 | $16,56 | +%3,24 | $16,59 | $16,78 | $16,24 | 61,12M |
| 2026-08-03 | $16,04 | +%5,04 | $15,77 | $16,38 | $15,70 | 53,62M |
| 2026-07-31 | $15,27 | -%1,04 | $15,49 | $15,53 | $15,17 | 48,10M |
| 2026-07-30 | $15,43 | +%3,98 | $15,08 | $15,46 | $14,89 | 47,45M |
| 2026-07-29 | $14,84 | -%3,39 | $14,71 | $15,25 | $14,66 | 64,69M |
| 2026-07-28 | $15,36 | +%2,74 | $14,95 | $15,41 | $14,74 | 86,47M |
| 2026-07-27 | $14,95 | +%3,25 | $14,89 | $15,13 | $14,52 | 93,95M |
| 2026-07-24 | $14,48 | +%6,78 | $13,87 | $14,56 | $13,68 | 74,22M |
| 2026-07-23 | $13,56 | -%8,32 | $13,99 | $14,17 | $13,31 | 121,52M |
| 2026-07-22 | $14,79 | -%3,21 | $15,02 | $15,31 | $14,62 | 118,56M |
| 2026-07-21 | $15,28 | +%0,92 | $15,33 | $15,40 | $15,04 | 90,81M |
| 2026-07-20 | $15,14 | +%1,07 | $15,19 | $15,29 | $14,94 | 165,91M |
| 2026-07-17 | $14,98 | -%3,97 | $15,22 | $15,34 | $14,95 | 176,81M |
| 2026-07-16 | $15,60 | -%0,19 | $15,37 | $16,08 | $15,29 | 190,90M |
| 2026-07-15 | $15,63 | -%0,26 | $15,68 | $16,00 | $15,45 | 181,63M |
| 2026-07-14 | $15,67 | -%3,92 | $16,30 | $16,34 | $15,65 | 138,42M |
| 2026-07-13 | $16,31 | -%3,78 | $16,81 | $16,87 | $16,17 | 152,77M |
| 2026-07-10 | $16,95 | -%0,64 | $16,90 | $17,00 | $16,47 | 82,07M |
| 2026-07-09 | $17,06 | +%3,27 | $16,62 | $17,38 | $16,59 | 124,27M |
| 2026-07-08 | $16,52 | -%3,95 | $16,84 | $16,91 | $16,11 | 176,66M |
| 2026-07-07 | $17,20 | -%3,10 | $17,60 | $17,76 | $17,03 | 136,20M |
| 2026-07-06 | $17,75 | -%0,95 | $18,09 | $18,44 | $17,68 | 142,90M |
| 2026-07-02 | $17,92 | -%1,27 | $18,46 | $18,79 | $17,71 | 130,03M |
| 2026-07-01 | $18,15 | +%0,44 | $18,25 | $18,47 | $18,06 | 166,69M |
| 2026-06-30 | $18,07 | +%0,84 | $17,92 | $18,36 | $17,70 | 157,87M |
| 2026-06-29 | $17,92 | +%0,28 | $17,58 | $18,05 | $17,52 | 122,47M |
| 2026-06-26 | $17,87 | +%1,71 | $17,49 | $17,94 | $17,43 | 163,03M |
| 2026-06-25 | $17,57 | +%0,75 | $17,49 | $18,04 | $17,31 | 203,38M |
| 2026-06-24 | $17,44 | +%8,05 | $16,46 | $17,47 | $16,44 | 207,24M |
| 2026-06-23 | $16,14 | +%0,37 | $15,77 | $16,36 | $15,76 | 166,45M |
| 2026-06-22 | $16,08 | +%0,56 | $15,92 | $16,59 | $15,83 | 177,58M |
| 2026-06-18 | $15,99 | +%3,70 | $15,85 | $16,07 | $15,77 | 126,28M |
| 2026-06-17 | $15,42 | -%1,85 | $15,71 | $16,06 | $15,40 | 130,17M |
| 2026-06-16 | $15,71 | +%1,62 | $15,59 | $16,19 | $15,57 | 134,51M |
| 2026-06-15 | $15,46 | +%3,20 | $15,54 | $15,90 | $15,20 | 180,25M |
| 2026-06-12 | $14,98 | +%2,25 | $14,81 | $15,02 | $14,52 | 153,31M |
| 2026-06-11 | $14,65 | +%9,17 | $13,33 | $14,66 | $13,31 | 155,17M |
| 2026-06-10 | $13,42 | -%4,76 | $13,81 | $13,88 | $13,34 | 137,72M |
| 2026-06-09 | $14,09 | +%3,60 | $13,94 | $14,38 | $13,64 | 149,98M |
| 2026-06-08 | $13,60 | +%0,74 | $13,49 | $13,80 | $13,41 | 109,05M |
| 2026-06-05 | $13,50 | +%1,50 | $13,22 | $13,53 | $13,18 | 106,13M |
| 2026-06-04 | $13,30 | -%1,99 | $13,82 | $13,84 | $13,18 | 70,86M |
| 2026-06-03 | $13,57 | -%2,58 | $13,71 | $13,84 | $13,50 | 71,68M |
| 2026-06-02 | $13,93 | -%2,86 | $14,46 | $14,52 | $13,87 | 49,49M |
| 2026-06-01 | $14,34 | -%2,05 | $14,26 | $14,46 | $14,00 | 69,05M |
| 2026-05-29 | $14,64 | -%0,07 | $14,72 | $15,01 | $14,61 | 71,24M |
| 2026-05-28 | $14,65 | -%1,81 | $14,50 | $15,10 | $14,40 | 56,05M |
| 2026-05-27 | $14,92 | +%0,47 | $15,17 | $15,40 | $14,84 | 88,81M |
| 2026-05-26 | $14,85 | +%7,22 | $14,30 | $14,94 | $14,29 | 109,91M |
| 2026-05-22 | $13,85 | +%1,91 | $13,71 | $14,18 | $13,58 | 99,28M |