Stockscreener 앱 받기
13.59
0.78%
0.07
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $13.86 | $13.53 | $0.33 | 6,181,721.0 | +0.45% |
| 2026-09-28 | $13.73 | $13.31 | $0.42 | 63,577,336.0 | -2.52% |
| 2026-09-25 | $13.97 | $13.38 | $0.5851 | 75,880,005.0 | +3.90% |
| 2026-09-24 | $13.63 | $13.10 | $0.53 | 83,961,665.0 | +0.00% |
| 2026-09-23 | $13.53 | $13.30 | $0.23 | 64,767,170.0 | -1.91% |
| 2026-09-22 | $14.06 | $13.47 | $0.585 | 72,335,162.0 | +0.29% |
| 2026-09-21 | $13.60 | $13.11 | $0.49 | 76,782,744.0 | +4.71% |
| 2026-09-18 | $13.08 | $12.91 | $0.17 | 49,754,623.0 | +0.15% |
| 2026-09-17 | $13.13 | $12.89 | $0.24 | 83,267,351.0 | +1.89% |
| 2026-09-16 | $13.28 | $12.55 | $0.73 | 137,510,166.0 | -0.55% |
| 2026-09-15 | $13.11 | $12.63 | $0.48 | 82,583,712.0 | -2.52% |
| 2026-09-14 | $13.24 | $12.60 | $0.64 | 79,720,296.0 | +0.69% |
| 2026-09-11 | $13.22 | $12.95 | $0.27 | 63,526,968.0 | +1.25% |
| 2026-09-10 | $13.06 | $12.61 | $0.45 | 62,124,672.0 | -0.70% |
| 2026-09-09 | $12.98 | $12.70 | $0.29 | 48,919,830.0 | +0.23% |
| 2026-09-08 | $13.16 | $12.88 | $0.285 | 54,937,311.0 | -1.68% |
| 2026-09-04 | $13.21 | $12.95 | $0.26 | 74,042,186.0 | +1.23% |
| 2026-09-03 | $13.21 | $12.93 | $0.28 | 55,561,685.0 | -1.07% |
| 2026-09-02 | $13.36 | $13.05 | $0.31 | 52,943,590.0 | +1.24% |
| 2026-09-01 | $13.39 | $12.94 | $0.45 | 63,059,944.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.06 | $12.55 | $1.51 | 1,351,438,137.0 | +1.13% |
| 2026-08 | $17.11 | $13.27 | $3.84 | 1,188,026,909.0 | -12.05% |
| 2026-07 | $18.79 | $13.30 | $5.48 | 2,699,559,293.0 | -15.50% |
| 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% |
0.24%
0.29%
자본화:
|
볼륨(24시간):