Stockscreener 앱 받기
12.78
1.46%
-0.19
시장 영업 전:
12.85
0.07
+0.55%
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $13.15 | $12.70 | $0.455 | 53,676,498.0 | -1.46% |
| 2025-10-29 | $13.00 | $12.64 | $0.36 | 45,219,336.0 | +2.05% |
| 2025-10-28 | $13.46 | $12.65 | $0.81 | 53,564,620.0 | -5.22% |
| 2025-10-27 | $13.85 | $13.34 | $0.51 | 53,233,165.0 | -2.69% |
| 2025-10-24 | $13.89 | $12.90 | $0.99 | 94,251,297.0 | +7.91% |
| 2025-10-23 | $13.04 | $12.35 | $0.69 | 90,790,544.0 | +5.62% |
| 2025-10-22 | $12.32 | $11.99 | $0.335 | 58,065,815.0 | -2.11% |
| 2025-10-21 | $12.40 | $12.08 | $0.32 | 38,215,402.0 | +1.48% |
| 2025-10-20 | $12.24 | $11.87 | $0.3688 | 39,091,555.0 | +2.61% |
| 2025-10-17 | $12.02 | $11.83 | $0.19 | 34,633,453.0 | -0.25% |
| 2025-10-16 | $12.56 | $11.72 | $0.845 | 63,760,641.0 | -4.88% |
| 2025-10-15 | $12.52 | $12.15 | $0.37 | 51,666,870.0 | +2.54% |
| 2025-10-14 | $12.28 | $11.52 | $0.76 | 64,282,501.0 | +3.83% |
| 2025-10-13 | $11.86 | $11.63 | $0.2277 | 43,853,594.0 | +1.91% |
| 2025-10-10 | $12.06 | $11.42 | $0.6351 | 72,124,018.0 | -0.86% |
| 2025-10-09 | $12.50 | $11.51 | $0.99 | 101,313,519.0 | -1.61% |
| 2025-10-08 | $12.03 | $11.56 | $0.47 | 63,920,810.0 | +1.29% |
| 2025-10-07 | $11.97 | $11.52 | $0.45 | 61,756,995.0 | -1.44% |
| 2025-10-06 | $11.88 | $11.44 | $0.445 | 92,875,962.0 | +2.16% |
| 2025-10-03 | $11.63 | $11.37 | $0.26 | 76,630,840.0 | +1.31% |
| 2025-10-02 | $11.60 | $11.29 | $0.31 | 77,569,821.0 | +1.42% |
| 2025-10-01 | $11.39 | $11.16 | $0.23 | 80,990,907.0 | +0.27% |
American Airlines Group Inc 주식 (AAL) 연도별 가격 이력
이 심층 분석에서는 American Airlines Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Airlines Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Airlines Group Inc 주식 (AAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.89 | $11.16 | $2.73 | 1,465,164,661.0 | +13.70% |
| 2025-09 | $14.01 | $11.07 | $2.94 | 1,897,554,379.0 | -15.93% |
| 2025-08 | $13.58 | $10.90 | $2.68 | 1,324,460,797.0 | +16.36% |
| 2025-07 | $13.18 | $11.16 | $2.02 | 1,484,296,574.0 | +2.41% |
| 2025-06 | $11.97 | $10.26 | $1.71 | 1,057,110,636.0 | -1.67% |
| 2025-05 | $12.45 | $9.98 | $2.46 | 1,269,643,913.0 | +14.67% |
| 2025-04 | $11.23 | $8.50 | $2.73 | 1,548,330,747.0 | -5.69% |
| 2025-03 | $14.55 | $10.06 | $4.49 | 1,295,354,708.0 | -26.48% |
| 2025-02 | $17.40 | $14.21 | $3.19 | 663,844,971.0 | -15.19% |
| 2025-01 | $19.10 | $16.27 | $2.83 | 666,046,129.0 | -2.93% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.20 | $14.38 | $3.82 | 517,156,816.0 | +21.35% |
| 2024-11 | $15.12 | $12.92 | $2.21 | 459,383,867.0 | +8.36% |
| 2024-10 | $13.99 | $10.56 | $3.43 | 789,430,566.0 | +19.22% |
| 2024-09 | $11.98 | $10.43 | $1.55 | 774,861,809.0 | +5.84% |
| 2024-08 | $10.89 | $9.07 | $1.82 | 645,462,078.0 | -0.19% |
| 2024-07 | $11.41 | $9.76 | $1.65 | 847,166,547.0 | -6.09% |
| 2024-06 | $11.95 | $10.96 | $0.985 | 594,757,027.0 | -1.48% |
| 2024-05 | $15.36 | $11.25 | $4.11 | 756,976,359.0 | -14.88% |
| 2024-04 | $15.61 | $12.72 | $2.89 | 759,236,969.0 | -11.99% |
| 2024-03 | $16.15 | $13.78 | $2.37 | 583,992,739.0 | -2.10% |
| 2024-02 | $15.79 | $13.87 | $1.92 | 566,920,212.0 | +10.19% |
| 2024-01 | $15.84 | $12.78 | $3.06 | 936,214,536.0 | +3.57% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.67 | $12.44 | $2.23 | 668,123,607.0 | +10.54% |
| 2023-11 | $12.77 | $10.98 | $1.79 | 668,037,754.0 | +11.48% |
| 2023-10 | $13.10 | $10.86 | $2.24 | 954,667,971.0 | -12.96% |
| 2023-09 | $14.84 | $12.50 | $2.34 | 538,761,539.0 | -13.03% |
| 2023-08 | $16.54 | $14.42 | $2.12 | 515,078,491.0 | -12.06% |
| 2023-07 | $19.08 | $16.19 | $2.89 | 491,020,664.0 | -6.63% |
| 2023-06 | $17.99 | $14.61 | $3.38 | 453,506,167.0 | +21.38% |
| 2023-05 | $15.11 | $13.35 | $1.76 | 515,609,121.0 | +8.36% |
| 2023-04 | $14.62 | $12.65 | $1.97 | 580,177,286.0 | -7.53% |
| 2023-03 | $16.80 | $13.36 | $3.44 | 474,765,815.0 | -7.70% |
| 2023-02 | $17.44 | $15.36 | $2.08 | 377,981,362.0 | -0.99% |
| 2023-01 | $17.64 | $12.53 | $5.12 | 679,115,004.0 | +26.89% |
2.56%
0.09%
자본화:
|
볼륨(24시간):