Stockscreener 앱 받기
11.03
4.00%
-0.46
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $11.21 | $10.90 | $0.3139 | 71,491,687.0 | -4.00% |
| 2025-07-31 | $11.64 | $11.36 | $0.28 | 84,653,207.0 | -0.17% |
| 2025-07-30 | $11.63 | $11.31 | $0.32 | 73,030,654.0 | +0.79% |
| 2025-07-29 | $11.64 | $11.38 | $0.26 | 70,969,585.0 | -1.38% |
| 2025-07-28 | $11.63 | $11.40 | $0.23 | 70,018,711.0 | +0.70% |
| 2025-07-25 | $11.70 | $11.46 | $0.24 | 63,435,875.0 | +0.35% |
| 2025-07-24 | $11.84 | $11.33 | $0.51 | 119,714,555.0 | -9.62% |
| 2025-07-23 | $12.79 | $12.64 | $0.15 | 26,948,413.0 | +1.44% |
| 2025-07-22 | $12.55 | $12.18 | $0.37 | 54,675,497.0 | +1.46% |
| 2025-07-21 | $12.63 | $12.31 | $0.3153 | 50,699,965.0 | -1.52% |
| 2025-07-18 | $12.59 | $12.20 | $0.39 | 70,360,014.0 | +0.48% |
| 2025-07-17 | $12.95 | $12.35 | $0.60 | 88,866,716.0 | +1.47% |
| 2025-07-16 | $12.34 | $11.91 | $0.43 | 67,103,518.0 | +0.82% |
| 2025-07-15 | $12.50 | $12.15 | $0.35 | 58,350,919.0 | -1.70% |
| 2025-07-14 | $12.41 | $12.13 | $0.28 | 59,015,950.0 | +1.31% |
| 2025-07-11 | $12.90 | $12.20 | $0.705 | 83,794,683.0 | -5.56% |
| 2025-07-10 | $13.18 | $12.13 | $1.05 | 148,645,427.0 | +12.72% |
| 2025-07-09 | $11.88 | $11.39 | $0.49 | 66,959,447.0 | -0.86% |
| 2025-07-08 | $11.90 | $11.55 | $0.35 | 51,521,229.0 | -0.09% |
| 2025-07-07 | $11.97 | $11.44 | $0.53 | 53,336,008.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.21 | $10.90 | $0.3139 | 71,491,687.0 | +0.00% |
| 2025-07 | $13.18 | $10.90 | $2.28 | 1,555,788,261.0 | -1.69% |
| 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% |
3.00%
자본화:
|
볼륨(24시간):