Stockscreener 앱 받기
13.10
0.34%
-0.0507
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $13.36 | $13.07 | $0.29 | 25,195,301.0 | -0.42% |
| 2025-08-26 | $13.17 | $12.88 | $0.29 | 61,180,791.0 | +1.15% |
| 2025-08-25 | $13.32 | $12.88 | $0.4399 | 76,069,712.0 | -4.06% |
| 2025-08-22 | $13.58 | $12.58 | $1.00 | 62,998,123.0 | +7.80% |
| 2025-08-21 | $12.74 | $12.48 | $0.2581 | 62,705,054.0 | -1.80% |
| 2025-08-20 | $13.15 | $12.75 | $0.405 | 66,628,522.0 | -3.18% |
| 2025-08-19 | $13.38 | $13.11 | $0.2699 | 57,863,449.0 | +0.38% |
| 2025-08-18 | $13.33 | $13.04 | $0.285 | 52,919,554.0 | +0.00% |
| 2025-08-15 | $13.19 | $12.86 | $0.335 | 49,582,145.0 | +2.73% |
| 2025-08-14 | $12.94 | $12.66 | $0.2753 | 58,232,130.0 | -2.21% |
| 2025-08-13 | $13.22 | $12.74 | $0.48 | 64,675,243.0 | +1.00% |
| 2025-08-12 | $13.02 | $11.77 | $1.25 | 114,788,628.0 | +12.09% |
| 2025-08-11 | $11.76 | $11.55 | $0.21 | 51,127,941.0 | -0.34% |
| 2025-08-08 | $11.81 | $11.56 | $0.2481 | 42,391,207.0 | -0.94% |
| 2025-08-07 | $11.80 | $11.59 | $0.21 | 47,049,320.0 | -0.09% |
| 2025-08-06 | $11.78 | $11.48 | $0.30 | 60,334,979.0 | +0.86% |
| 2025-08-05 | $11.69 | $11.13 | $0.56 | 65,173,452.0 | +3.28% |
| 2025-08-04 | $11.30 | $11.07 | $0.235 | 70,476,623.0 | +2.18% |
| 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% |
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 | $13.58 | $10.90 | $2.68 | 1,160,883,861.0 | +13.97% |
| 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% |
1.38%
0.97%
자본화:
|
볼륨(24시간):