Stockscreener 앱 받기
15.34
3.40%
0.5036
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $15.38 | $14.89 | $0.49 | 35,924,711.0 | +3.40% |
| 2026-07-29 | $15.24 | $14.66 | $0.585 | 64,623,023.0 | -3.39% |
| 2026-07-28 | $15.41 | $14.74 | $0.67 | 86,304,931.0 | +2.74% |
| 2026-07-27 | $15.13 | $14.52 | $0.61 | 93,817,711.0 | +3.28% |
| 2026-07-24 | $14.56 | $13.68 | $0.88 | 74,078,232.0 | +6.79% |
| 2026-07-23 | $14.17 | $13.30 | $0.865 | 121,390,669.0 | -8.35% |
| 2026-07-22 | $15.31 | $14.62 | $0.69 | 118,402,266.0 | -3.21% |
| 2026-07-21 | $15.40 | $15.04 | $0.365 | 90,785,687.0 | +0.92% |
| 2026-07-20 | $15.29 | $14.94 | $0.35 | 165,863,391.0 | +1.07% |
| 2026-07-17 | $15.34 | $14.95 | $0.395 | 176,718,073.0 | -3.97% |
| 2026-07-16 | $16.08 | $15.29 | $0.79 | 190,843,688.0 | -0.19% |
| 2026-07-15 | $16.00 | $15.45 | $0.55 | 181,448,557.0 | -0.26% |
| 2026-07-14 | $16.34 | $15.65 | $0.685 | 133,864,602.0 | -3.92% |
| 2026-07-13 | $16.86 | $16.17 | $0.695 | 152,680,007.0 | -3.78% |
| 2026-07-10 | $17.00 | $16.47 | $0.53 | 82,037,947.0 | -0.64% |
| 2026-07-09 | $17.38 | $16.59 | $0.795 | 123,974,153.0 | +3.27% |
| 2026-07-08 | $16.91 | $16.11 | $0.80 | 175,755,519.0 | -3.95% |
| 2026-07-07 | $17.76 | $17.03 | $0.73 | 134,360,072.0 | -3.10% |
| 2026-07-06 | $18.44 | $17.68 | $0.765 | 140,812,348.0 | -0.95% |
| 2026-07-02 | $18.79 | $17.71 | $1.08 | 129,747,420.0 | -1.27% |
| 2026-07-01 | $18.47 | $18.05 | $0.415 | 166,617,584.0 | +0.44% |
| 2026-06-30 | $18.36 | $17.70 | $0.66 | 157,842,409.0 | +0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $18.79 | $13.30 | $5.48 | 2,640,050,591.0 | -15.08% |
| 2026-06 | $18.36 | $13.18 | $5.18 | 2,831,992,580.0 | +23.43% |
| 2026-05 | $15.40 | $11.62 | $3.78 | 1,305,542,547.0 | +25.02% |
| 2026-04 | $13.41 | $10.35 | $3.06 | 1,168,230,802.0 | +9.03% |
| 2026-03 | $12.93 | $10.09 | $2.84 | 1,814,760,417.0 | -17.83% |
| 2026-02 | $15.38 | $12.84 | $2.54 | 1,027,971,752.0 | -1.73% |
| 2026-01 | $16.50 | $13.17 | $3.33 | 1,195,555,176.0 | -13.24% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.35 | $13.56 | $2.79 | 1,166,164,818.0 | +9.11% |
| 2025-11 | $14.11 | $12.11 | $2.00 | 1,007,123,002.0 | +7.01% |
| 2025-10 | $13.89 | $11.16 | $2.73 | 1,456,256,222.0 | +16.81% |
| 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% |
3.31%
0.80%
자본화:
|
볼륨(24시간):