Stockscreener 앱 받기
10.56
3.12%
-0.34
시장 영업 전:
10.59
0.03
+0.28%
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-17 | $10.85 | $10.44 | $0.41 | 58,167,334.0 | -3.12% |
| 2025-06-16 | $10.93 | $10.45 | $0.48 | 59,174,507.0 | +5.11% |
| 2025-06-13 | $10.65 | $10.30 | $0.35 | 72,725,265.0 | -4.86% |
| 2025-06-12 | $10.96 | $10.68 | $0.2848 | 54,865,204.0 | -1.45% |
| 2025-06-11 | $11.95 | $10.99 | $0.96 | 72,478,516.0 | -6.59% |
| 2025-06-10 | $11.97 | $11.68 | $0.2898 | 41,754,331.0 | +0.68% |
| 2025-06-09 | $11.95 | $11.74 | $0.2053 | 40,420,997.0 | -0.17% |
| 2025-06-06 | $11.80 | $11.42 | $0.38 | 50,171,252.0 | +4.53% |
| 2025-06-05 | $11.51 | $11.22 | $0.29 | 50,560,360.0 | -1.31% |
| 2025-06-04 | $11.58 | $11.32 | $0.26 | 43,167,932.0 | -0.44% |
| 2025-06-03 | $11.53 | $11.21 | $0.32 | 46,000,249.0 | +0.79% |
| 2025-06-02 | $11.39 | $11.03 | $0.36 | 49,551,656.0 | -0.26% |
| 2025-05-30 | $11.47 | $11.19 | $0.28 | 62,859,015.0 | +0.09% |
| 2025-05-29 | $11.67 | $11.31 | $0.36 | 61,290,082.0 | -0.26% |
| 2025-05-28 | $11.74 | $11.39 | $0.35 | 61,420,805.0 | -1.80% |
| 2025-05-27 | $11.80 | $11.37 | $0.43 | 69,559,826.0 | +4.02% |
| 2025-05-23 | $11.28 | $11.02 | $0.26 | 46,778,915.0 | -1.84% |
| 2025-05-22 | $11.56 | $11.18 | $0.3767 | 50,507,770.0 | +1.42% |
| 2025-05-21 | $11.56 | $11.19 | $0.37 | 58,866,166.0 | -3.52% |
| 2025-05-20 | $11.96 | $11.56 | $0.395 | 44,093,857.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.97 | $10.30 | $1.67 | 697,204,937.0 | -7.45% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):