Stockscreener 앱 받기
14.27
1.29%
-0.19
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.57 | $14.21 | $0.365 | 11,585,782.0 | -1.28% |
| 2024-11-20 | $14.49 | $14.00 | $0.49 | 25,356,781.0 | +0.91% |
| 2024-11-19 | $14.40 | $13.84 | $0.56 | 25,213,857.0 | +0.28% |
| 2024-11-18 | $14.44 | $14.03 | $0.405 | 18,656,513.0 | -0.69% |
| 2024-11-15 | $14.40 | $14.05 | $0.35 | 22,701,315.0 | +0.91% |
| 2024-11-14 | $14.66 | $14.18 | $0.49 | 32,966,795.0 | +1.78% |
| 2024-11-13 | $14.55 | $13.97 | $0.58 | 30,148,778.0 | +0.72% |
| 2024-11-12 | $14.08 | $13.73 | $0.35 | 19,718,875.0 | -1.77% |
| 2024-11-11 | $14.16 | $13.89 | $0.269 | 22,633,143.0 | +2.53% |
| 2024-11-08 | $14.03 | $13.67 | $0.36 | 20,138,954.0 | +1.40% |
| 2024-11-07 | $14.00 | $13.60 | $0.40 | 19,481,561.0 | -2.71% |
| 2024-11-06 | $14.17 | $13.79 | $0.375 | 38,473,485.0 | +6.14% |
| 2024-11-05 | $13.22 | $12.92 | $0.30 | 19,021,905.0 | +1.54% |
| 2024-11-04 | $13.50 | $12.96 | $0.54 | 25,546,870.0 | -4.06% |
| 2024-11-01 | $13.66 | $13.40 | $0.26 | 22,391,326.0 | +1.04% |
| 2024-10-31 | $13.89 | $13.38 | $0.51 | 26,202,287.0 | -3.87% |
| 2024-10-30 | $13.99 | $13.61 | $0.38 | 22,286,911.0 | +0.87% |
| 2024-10-29 | $13.86 | $13.28 | $0.58 | 28,594,085.0 | +1.62% |
| 2024-10-28 | $13.85 | $13.56 | $0.29 | 36,889,578.0 | +3.42% |
| 2024-10-25 | $13.44 | $12.75 | $0.69 | 44,219,417.0 | +2.90% |
| 2024-10-24 | $13.63 | $12.41 | $1.22 | 65,379,676.0 | -0.39% |
| 2024-10-23 | $13.04 | $12.66 | $0.38 | 29,988,663.0 | -1.00% |
| 2024-10-22 | $13.03 | $12.62 | $0.415 | 23,977,086.0 | -0.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.66 | $12.92 | $1.74 | 354,035,940.0 | +6.53% |
| 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% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.74 | $12.23 | $2.51 | 524,445,132.0 | -11.85% |
| 2022-11 | $15.18 | $13.20 | $1.98 | 524,124,611.0 | +1.76% |
| 2022-10 | $14.48 | $11.65 | $2.83 | 804,361,531.0 | +17.77% |
| 2022-09 | $14.67 | $11.85 | $2.82 | 689,481,212.0 | -7.31% |
| 2022-08 | $15.71 | $12.96 | $2.75 | 577,669,199.0 | -5.25% |
| 2022-07 | $15.42 | $12.52 | $2.90 | 724,101,056.0 | +8.12% |
| 2022-06 | $18.10 | $11.93 | $6.17 | 793,296,038.0 | -29.04% |
| 2022-05 | $19.64 | $15.09 | $4.55 | 674,434,887.0 | -4.79% |
| 2022-04 | $21.42 | $16.37 | $5.05 | 769,782,488.0 | +2.85% |
| 2022-03 | $18.45 | $12.44 | $6.01 | 1,207,606,628.0 | +5.80% |
| 2022-02 | $19.11 | $15.48 | $3.63 | 761,538,695.0 | +4.74% |
| 2022-01 | $19.76 | $14.90 | $4.85 | 813,411,714.0 | -8.30% |
1.50%
1.19%
자본화:
|
볼륨(24시간):