American Airlines Group Inc. Common Stockのデータ

American Airlines Group Inc. Common Stockの基本情報

名前 American Airlines Group Inc. Common Stock
ティッカー AAL
国 United States
上場年 nan
セクター Transportation

American Airlines Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.9 17.51 17.63 17.82 33507900.0 17.82
2021-02-12 17.49 16.92 17.01 17.27 27415000.0 17.27
2021-02-11 17.4 16.79 17.3 16.99 38632300.0 16.99
2021-02-10 17.68 17.27 17.55 17.41 28503000.0 17.41
2021-02-09 17.76 17.34 17.74 17.44 29972900.0 17.44
2021-02-08 18.09 17.24 17.32 17.77 44177500.0 17.77
2021-02-05 17.67 17.07 17.6 17.19 30809800.0 17.19
2021-02-04 17.59 17.31 17.48 17.4 37606800.0 17.4
2021-02-03 17.72 16.49 16.61 17.6 61414800.0 17.6
2021-02-02 17.26 16.55 17.03 16.59 39287800.0 16.59
2021-02-01 17.33 16.33 17.25 16.84 49436000.0 16.84
2021-01-29 18.73 16.75 18.69 17.17 112735600.0 17.17
2021-01-28 21.77 16.82 20.33 18.1 319607600.0 18.1
2021-01-27 17.81 15.38 15.42 16.56 178529000.0 16.56
2021-01-26 15.77 15.33 15.52 15.53 44571100.0 15.53
2021-01-25 15.56 15.02 15.52 15.43 61954500.0 15.43
2021-01-22 15.84 15.46 15.57 15.82 39126600.0 15.82
2021-01-21 16.22 15.56 15.99 15.83 50726600.0 15.83
2021-01-20 16.39 15.84 16.17 16.17 42354500.0 16.17
2021-01-19 16.27 15.89 15.99 15.97 39740200.0 15.97
2021-01-15 16.28 15.74 16.17 15.76 55175800.0 15.76
2021-01-14 16.6 15.82 15.83 16.44 79900900.0 16.44
2021-01-13 15.63 15.11 15.29 15.53 42629300.0 15.53
2021-01-12 15.43 14.88 15.08 15.38 45742400.0 15.38
2021-01-11 15.04 14.71 14.82 15.0 40701300.0 15.0
2021-01-08 15.53 15.0 15.43 15.13 55656400.0 15.13
2021-01-07 15.87 15.38 15.67 15.38 48187900.0 15.38
2021-01-06 15.8 15.17 15.45 15.52 63708000.0 15.52
2021-01-05 15.63 14.87 14.92 15.43 53368200.0 15.43
2021-01-04 15.88 15.03 15.85 15.13 69732500.0 15.13
2020-12-31 16.09 15.63 16.08 15.77 57891100.0 15.77
2020-12-30 16.2 15.72 15.85 16.15 49520200.0 16.15
2020-12-29 16.41 15.75 16.32 15.86 51559500.0 15.86
2020-12-28 16.46 15.91 15.97 16.06 61099000.0 16.06
2020-12-24 16.04 15.53 16.04 15.66 31048900.0 15.66
2020-12-23 16.17 15.5 15.51 15.89 62603800.0 15.89
2020-12-22 16.38 15.45 16.34 15.48 74627300.0 15.48
2020-12-21 16.24 15.56 15.77 16.1 87243800.0 16.1
2020-12-18 16.74 16.29 16.74 16.51 74782800.0 16.51
2020-12-17 16.99 16.65 16.95 16.8 49386300.0 16.8
2020-12-16 17.04 16.58 16.88 16.86 59232600.0 16.86
2020-12-15 17.06 16.16 16.99 17.01 89217000.0 17.01
2020-12-14 17.81 16.68 17.52 16.7 88139900.0 16.7
2020-12-11 17.91 16.81 17.82 17.05 106957300.0 17.05
2020-12-10 18.04 16.67 16.75 17.99 86395200.0 17.99
2020-12-09 18.63 16.63 18.37 17.16 138508300.0 17.16
2020-12-08 17.92 17.16 17.47 17.63 95855400.0 17.63
2020-12-07 18.07 16.47 16.54 17.21 157231900.0 17.21
2020-12-04 16.93 16.12 16.4 16.4 117387600.0 16.4
2020-12-03 16.5 15.16 15.19 16.09 169287200.0 16.09
2020-12-02 14.86 13.85 14.16 14.86 76032800.0 14.86
2020-12-01 14.78 14.24 14.42 14.27 76388200.0 14.27
2020-11-30 14.96 13.93 14.92 14.13 97536300.0 14.13
2020-11-27 15.56 14.95 15.12 14.98 66066400.0 14.98
2020-11-25 15.08 14.37 14.77 14.94 101052500.0 14.94
2020-11-24 14.97 14.08 14.32 14.82 156501000.0 14.82
2020-11-23 13.58 12.69 12.75 13.56 100764000.0 13.56
2020-11-20 12.91 12.46 12.8 12.53 58685500.0 12.53
2020-11-19 13.04 12.63 12.73 12.79 58809400.0 12.79
2020-11-18 13.36 12.73 12.91 12.74 99888500.0 12.74
2020-11-17 12.81 12.23 12.48 12.7 61956500.0 12.7
2020-11-16 12.96 12.41 12.87 12.79 104867800.0 12.79
2020-11-13 12.25 11.85 11.91 12.24 56421500.0 12.24
2020-11-12 12.23 11.65 11.97 11.74 75511700.0 11.74
2020-11-11 12.46 11.93 12.4 12.04 81359600.0 12.04
2020-11-10 13.02 12.34 12.85 12.38 127529300.0 12.38
2020-11-09 14.41 12.75 14.33 13.2 231326200.0 13.2
2020-11-06 11.51 11.28 11.44 11.46 36703700.0 11.46
2020-11-05 11.67 11.09 11.12 11.6 54890800.0 11.6
2020-11-04 11.31 10.93 11.21 11.01 45281300.0 11.01
2020-11-03 11.45 11.15 11.34 11.25 43775200.0 11.25
2020-11-02 11.34 10.87 11.32 11.19 41094500.0 11.19
2020-10-30 11.42 10.98 11.06 11.28 51284700.0 11.28
2020-10-29 11.29 10.89 10.96 11.16 44070600.0 11.16
2020-10-28 11.16 10.63 10.89 10.95 64399800.0 10.95
2020-10-27 11.79 11.2 11.77 11.23 65803400.0 11.23
2020-10-26 12.45 11.67 12.39 11.8 85349600.0 11.8
2020-10-23 13.08 12.42 13.07 12.6 90787900.0 12.6
2020-10-22 13.29 12.42 12.6 13.15 90788900.0 13.15
2020-10-21 12.87 12.55 12.69 12.75 37503600.0 12.75
2020-10-20 13.0 12.59 12.75 12.8 46748800.0 12.8
2020-10-19 12.87 12.45 12.64 12.56 50560700.0 12.56
2020-10-16 12.56 12.2 12.31 12.46 32717300.0 12.46
2020-10-15 12.3 11.97 12.22 12.23 33776100.0 12.23
2020-10-14 12.57 12.29 12.35 12.36 37647700.0 12.36
2020-10-13 12.64 12.2 12.59 12.22 63372200.0 12.22
2020-10-12 13.17 12.9 13.14 12.92 39852500.0 12.92
2020-10-09 13.49 12.95 13.25 13.2 65281000.0 13.2
2020-10-08 13.68 12.73 13.33 13.16 88851700.0 13.16
2020-10-07 13.18 12.81 12.98 13.07 61274200.0 13.07
2020-10-06 13.44 12.46 13.28 12.53 85252400.0 12.53
2020-10-05 13.2 12.75 13.09 13.12 53465500.0 13.12
2020-10-02 13.35 12.0 12.05 13.0 111883300.0 13.0
2020-10-01 12.77 12.35 12.45 12.58 48842000.0 12.58
2020-09-30 12.92 12.22 12.32 12.29 65428100.0 12.29
2020-09-29 12.66 12.11 12.59 12.25 46994300.0 12.25
2020-09-28 13.15 12.49 12.74 12.76 63558200.0 12.76
2020-09-25 12.31 11.71 11.76 12.29 43764000.0 12.29
2020-09-24 12.0 11.22 11.74 11.77 49163200.0 11.77
2020-09-23 12.74 11.91 12.53 11.93 45292600.0 11.93
2020-09-22 12.5 12.18 12.3 12.34 33013400.0 12.34
2020-09-21 12.98 12.08 12.82 12.21 60604500.0 12.21
2020-09-18 13.59 13.03 13.51 13.19 56403600.0 13.19
2020-09-17 14.08 13.36 13.5 13.63 50194400.0 13.63
2020-09-16 13.96 12.98 13.21 13.8 75200100.0 13.8
2020-09-15 13.66 13.08 13.27 13.14 38958800.0 13.14
2020-09-14 13.29 12.9 13.02 13.26 39859100.0 13.26
2020-09-11 13.08 12.68 13.08 12.95 43916700.0 12.95
2020-09-10 13.49 12.97 13.21 13.01 52318600.0 13.01
2020-09-09 13.58 12.8 13.48 13.05 79030200.0 13.05
2020-09-08 14.16 13.15 13.36 13.63 72746000.0 13.63
2020-09-04 13.82 12.96 13.65 13.61 64937000.0 13.61
2020-09-03 14.07 13.03 13.4 13.36 86390800.0 13.36
2020-09-02 13.34 12.67 12.94 13.23 58889600.0 13.23
2020-09-01 13.84 12.66 12.86 13.1 72987500.0 13.1
2020-08-31 13.74 13.05 13.6 13.05 45917200.0 13.05
2020-08-28 13.63 13.23 13.59 13.59 54516400.0 13.59
2020-08-27 14.26 13.12 13.43 13.28 108835700.0 13.28
2020-08-26 13.15 12.7 13.11 12.79 44056800.0 12.79
2020-08-25 14.02 12.77 13.69 13.14 79053400.0 13.14
2020-08-24 13.48 12.27 12.44 13.44 102685700.0 13.44
2020-08-21 12.63 12.09 12.44 12.16 35822900.0 12.16
2020-08-20 12.67 12.26 12.38 12.5 41956600.0 12.5
2020-08-19 13.44 12.58 12.65 12.68 59266500.0 12.68
2020-08-18 12.88 12.51 12.6 12.6 33322300.0 12.6
2020-08-17 13.38 12.61 13.32 12.62 56206600.0 12.62
2020-08-14 13.56 13.01 13.11 13.33 45670200.0 13.33
2020-08-13 13.9 13.11 13.19 13.3 47772800.0 13.3
2020-08-12 14.06 13.1 14.03 13.54 77639200.0 13.54
2020-08-11 15.1 13.55 15.02 13.73 127879300.0 13.73
2020-08-10 14.31 13.21 13.29 14.0 121073900.0 14.0
2020-08-07 13.16 12.58 12.86 13.03 61700700.0 13.03
2020-08-06 13.29 12.47 13.04 13.04 131280100.0 13.04
2020-08-05 12.85 11.55 11.84 12.56 118704400.0 12.56
2020-08-04 11.88 11.16 11.21 11.47 54824400.0 11.47
2020-08-03 11.24 10.71 11.07 11.08 48264000.0 11.08
2020-07-31 11.25 10.8 11.16 11.12 51835500.0 11.12
2020-07-30 11.39 11.12 11.22 11.18 40525100.0 11.18
2020-07-29 11.92 11.3 11.8 11.4 52214600.0 11.4
2020-07-28 12.0 11.36 11.37 11.77 62356600.0 11.77
2020-07-27 11.79 11.18 11.48 11.39 69451700.0 11.39
2020-07-24 11.82 11.34 11.67 11.39 53761400.0 11.39
2020-07-23 12.41 11.01 11.27 11.77 115574800.0 11.77
2020-07-22 11.67 11.3 11.38 11.36 42461300.0 11.36
2020-07-21 11.79 11.28 11.57 11.47 64722000.0 11.47
2020-07-20 12.51 11.35 11.93 11.47 64109600.0 11.47
2020-07-17 12.6 11.89 12.48 11.91 67934100.0 11.91
2020-07-16 13.07 12.29 12.8 12.45 81514000.0 12.45
2020-07-15 13.48 12.21 12.45 13.44 135444400.0 13.44
2020-07-14 11.84 11.22 11.32 11.57 49888200.0 11.57
2020-07-13 12.27 11.45 12.13 11.63 67580300.0 11.63
2020-07-10 11.95 10.98 11.0 11.94 90450800.0 11.94
2020-07-09 11.94 11.15 11.94 11.18 77131200.0 11.18
2020-07-08 12.08 11.43 11.6 11.99 85034500.0 11.99
2020-07-07 12.54 11.91 12.51 11.91 77998100.0 11.91
2020-07-06 12.92 12.21 12.8 12.8 79312900.0 12.8
2020-07-02 13.42 12.42 13.35 12.5 86439500.0 12.5
2020-07-01 14.29 12.63 13.48 12.81 116661700.0 12.81
2020-06-30 13.48 12.88 13.1 13.07 69607700.0 13.07
2020-06-29 13.51 12.02 12.57 13.32 115051100.0 13.32
2020-06-26 13.29 12.13 13.2 12.38 108813000.0 12.38
2020-06-25 13.24 12.18 12.53 13.17 117383400.0 13.17
2020-06-24 13.9 12.83 13.59 13.04 140975500.0 13.04
2020-06-23 14.29 13.71 13.76 14.0 204022300.0 14.0
2020-06-22 15.52 14.72 14.9 14.92 118994500.0 14.92
2020-06-19 16.94 15.42 16.89 16.0 92320200.0 16.0
2020-06-18 17.07 16.28 16.37 16.49 64265300.0 16.49
2020-06-17 17.05 16.16 16.76 16.98 71706700.0 16.98
2020-06-16 18.44 16.55 18.36 17.03 127369700.0 17.03
2020-06-15 17.17 15.08 15.27 16.7 122904100.0 16.7
2020-06-12 17.31 15.67 16.82 16.74 161101800.0 16.74
2020-06-11 15.68 14.07 14.61 14.38 124220800.0 14.38
2020-06-10 18.16 15.92 17.69 17.02 163952500.0 17.02
2020-06-09 18.97 17.61 18.45 18.55 111234400.0 18.55
2020-06-08 20.36 19.13 19.86 20.31 175418900.0 20.31
2020-06-05 22.8 17.8 21.25 18.59 428617100.0 18.59
2020-06-04 18.18 12.63 12.85 16.72 399432600.0 16.72
2020-06-03 12.2 11.44 11.56 11.85 86685300.0 11.85
2020-06-02 11.64 10.97 11.4 11.22 49148600.0 11.22
2020-06-01 11.33 10.62 10.79 11.11 50313500.0 11.11
2020-05-29 10.87 10.32 10.48 10.5 59054700.0 10.5
2020-05-28 11.83 10.9 11.78 10.98 70488800.0 10.98
2020-05-27 12.55 11.07 12.43 11.98 99314800.0 11.98
2020-05-26 11.28 10.25 10.27 11.14 101717000.0 11.14
2020-05-22 10.12 9.63 10.02 9.7 37596800.0 9.7
2020-05-21 10.15 9.83 9.87 9.89 45785700.0 9.89
2020-05-20 10.14 9.77 9.91 9.87 44006700.0 9.87
2020-05-19 10.19 9.59 10.14 9.64 62242500.0 9.64
2020-05-18 9.94 9.36 9.62 9.87 76624400.0 9.87
2020-05-15 9.36 8.76 8.85 9.04 39560500.0 9.04
2020-05-14 9.19 8.25 8.77 9.15 72320500.0 9.15
2020-05-13 9.53 8.83 9.52 9.11 68704600.0 9.11
2020-05-12 10.2 9.6 10.01 9.65 46833100.0 9.65
2020-05-11 10.25 9.59 9.92 10.1 48705900.0 10.1
2020-05-08 10.15 9.68 9.78 10.14 59649800.0 10.14
2020-05-07 9.8 9.29 9.3 9.54 61817000.0 9.54
2020-05-06 9.73 9.09 9.58 9.25 68991000.0 9.25
2020-05-05 10.38 9.5 10.26 9.51 86943900.0 9.51
2020-05-04 10.17 9.15 9.41 9.82 125580000.0 9.82
2020-05-01 11.66 10.58 11.41 10.64 99441400.0 10.64
2020-04-30 12.59 11.26 11.92 12.01 94921400.0 12.01
2020-04-29 12.89 12.02 12.1 12.63 113669400.0 12.63
2020-04-28 11.63 10.21 10.29 11.26 114643000.0 11.26
2020-04-27 10.53 10.0 10.53 10.02 67378800.0 10.02
2020-04-24 10.5 9.9 10.4 10.31 67234900.0 10.31
2020-04-23 10.67 10.24 10.36 10.25 54598500.0 10.25
2020-04-22 11.13 10.02 11.09 10.27 76320100.0 10.27
2020-04-21 11.22 10.7 10.8 11.0 49882300.0 11.0
2020-04-20 11.35 10.72 11.15 11.06 58984900.0 11.06
2020-04-17 11.95 11.5 11.87 11.57 61279500.0 11.57
2020-04-16 12.03 11.05 11.91 11.07 83627000.0 11.07
2020-04-15 12.69 11.39 12.52 12.29 124719900.0 12.29
2020-04-14 12.6 11.75 12.22 11.95 68039500.0 11.95
2020-04-13 12.95 11.25 12.9 11.56 73385500.0 11.56
2020-04-09 13.4 11.82 12.64 12.51 117592800.0 12.51
2020-04-08 11.4 10.5 10.91 11.33 82718700.0 11.33
2020-04-07 12.2 10.05 11.07 10.22 138061000.0 10.22
2020-04-06 9.94 9.11 9.72 9.5 94272300.0 9.5
2020-04-03 10.49 9.09 10.34 9.39 87018900.0 9.39
2020-04-02 11.03 10.0 10.61 10.06 65534600.0 10.06
2020-04-01 11.48 10.5 11.45 10.69 56854400.0 10.69
2020-03-31 12.96 12.1 12.9 12.19 44851400.0 12.19
2020-03-30 13.22 11.81 13.2 12.25 50516800.0 12.25
2020-03-27 15.22 13.91 14.98 14.04 50783500.0 14.04
2020-03-26 17.24 15.16 16.06 15.66 77530600.0 15.66
2020-03-25 16.99 14.31 16.69 15.39 93795100.0 15.39
2020-03-24 14.81 11.54 11.96 13.92 101553100.0 13.92
2020-03-23 11.36 10.01 10.9 10.25 56427300.0 10.25
2020-03-20 12.0 10.3 10.65 10.38 62681800.0 10.38
2020-03-19 12.16 10.01 11.6 10.29 71584500.0 10.29
2020-03-18 14.28 10.17 14.24 11.65 78458800.0 11.65
2020-03-17 18.49 14.79 15.79 15.58 58055800.0 15.58
2020-03-16 16.2 12.0 12.41 15.92 84916800.0 15.92
2020-03-13 15.6 13.12 15.3 14.31 58376100.0 14.31
2020-03-12 15.75 13.33 14.05 13.45 53968500.0 13.45
2020-03-11 16.49 15.52 16.31 16.26 43705800.0 16.26
2020-03-10 17.67 14.61 15.82 17.0 56972700.0 17.0
2020-03-09 15.79 14.46 14.87 14.75 42558000.0 14.75
2020-03-06 17.12 14.8 15.02 15.97 54505000.0 15.97
2020-03-05 17.65 15.98 17.54 16.04 44656800.0 16.04
2020-03-04 18.55 17.3 18.36 18.53 44362100.0 18.53
2020-03-03 19.79 17.8 19.66 17.85 35402500.0 17.85
2020-03-02 19.06 17.51 19.05 18.86 38738000.0 18.86
2020-02-28 20.35 18.77 19.8 19.05 37166400.0 19.05
2020-02-27 22.48 19.77 20.85 20.6 31897300.0 20.6
2020-02-26 23.75 22.11 23.57 22.31 19610300.0 22.31
2020-02-25 25.75 23.05 25.62 23.12 22296900.0 23.12
2020-02-24 26.11 25.0 25.98 25.45 21713200.0 25.45
2020-02-21 28.3 27.17 28.12 27.82 11253600.0 27.82
2020-02-20 28.9 28.2 28.24 28.51 10093400.0 28.51
2020-02-19 28.88 28.31 28.84 28.33 8400700.0 28.33
2020-02-18 29.35 28.49 29.04 28.63 10485100.0 28.63