American Airlines Group Inc (1AAL)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.05459057072 | 16.12 | 16.984 | 15.946 | 551 | 16.5741827 | DE |
| 4 | -0.236 | -1.42805276534 | 16.526 | 17.116 | 15.672 | 587 | 16.47148041 | DE |
| 12 | 5.528 | 51.3659171158 | 10.762 | 17.116 | 10.66 | 1209 | 13.15683437 | DE |
| 26 | 5.938 | 57.3608964451 | 10.352 | 17.116 | 8.138 | 965 | 11.85232894 | DE |
| 52 | 4.35 | 36.432160804 | 11.94 | 17.116 | 8.138 | 961 | 11.8040165 | DE |
| 156 | 5.018 | 44.5173882186 | 11.272 | 17.116 | 8.138 | 931 | 11.81670454 | DE |
| 260 | 5.018 | 44.5173882186 | 11.272 | 17.116 | 8.138 | 931 | 11.81670454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 16.984 | 0.28 | 1.70 | 16.984 | 16.984 | 16.984 | 120 |
| 1735577700 | 16.7 | 0.16 | 0.96 | 16.7 | 16.7 | 16.7 | 1 |
| 1735318500 | 16.542 | 0.24 | 1.48 | 16.12 | 16.542 | 16.12 | 1532 |
| 1734972900 | 16.3 | 0.58 | 3.66 | 16.3 | 16.3 | 16.3 | 1 |
| 1734713700 | 15.724 | 0 | 0.00 | 15.724 | 15.724 | 15.724 | 0 |
| 1734627300 | 15.724 | 0 | 0.00 | 15.724 | 15.724 | 15.724 | 0 |
| 1734540900 | 15.724 | 0 | 0.00 | 15.724 | 15.724 | 15.724 | 0 |
| 1734454500 | 15.724 | -0.3 | -1.86 | 15.724 | 15.724 | 15.672 | 500 |
| 1734368100 | 16.021999 | -0.21 | -1.31 | 15.992 | 16.021999 | 15.932 | 1000 |
| 1734108900 | 16.234 | -0.42 | -2.55 | 16.68 | 16.68 | 16.234 | 511 |
| 1734022500 | 16.658 | -0.13 | -0.75 | 16.8 | 16.8 | 16.632 | 251 |
| 1733936100 | 16.784 | -0.27 | -1.61 | 16.784 | 16.784 | 16.784 | 101 |
| 1733849700 | 17.058 | 0.4 | 2.43 | 16.884 | 17.116 | 16.884 | 621 |
| 1733763300 | 16.654 | 0 | 0.00 | 16.654 | 16.654 | 16.654 | 0 |
| 1733504100 | 16.654 | 0.8 | 5.07 | 16.526 | 16.724 | 16.204 | 1821 |
| 1733417700 | 15.85 | 1.68 | 11.86 | 15.5 | 15.85 | 15.44 | 5059 |
| 1733331300 | 14.17 | 0.27 | 1.96 | 14.17 | 14.17 | 14.17 | 30 |
| 1733244900 | 13.898 | 0 | 0.00 | 13.898 | 13.898 | 13.898 | 0 |
| 1733158500 | 13.898 | -0 | -0.01 | 13.834 | 13.898 | 13.834 | 111 |
| 1732899300 | 13.9 | -0.1 | -0.71 | 13.958 | 13.958 | 13.9 | 14 |
| 1732812900 | 14 | 0.16 | 1.16 | 14 | 14 | 14 | 1 |
| 1732726500 | 13.84 | -0.32 | -2.27 | 14.036 | 14.036 | 13.84 | 207 |
| 1732640100 | 14.162 | 0.81 | 6.10 | 14.082 | 14.25 | 14.08 | 3340 |
| 1732553700 | 13.348 | 0 | 0.00 | 13.348 | 13.348 | 13.348 | 0 |
| 1732294500 | 13.348 | 0 | 0.00 | 13.348 | 13.348 | 13.348 | 0 |
| 1732208100 | 13.348 | 0 | 0.00 | 13.348 | 13.348 | 13.348 | 0 |
| 1732121700 | 13.348 | -0.06 | -0.45 | 13.4 | 13.4 | 13.348 | 2 |
| 1732035300 | 13.408 | -0.15 | -1.12 | 13.368 | 13.41 | 13.364 | 2930 |
| 1731948900 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1731689700 | 13.56 | -0.08 | -0.59 | 13.56 | 13.56 | 13.56 | 440 |
| 1731603300 | 13.64 | 0.16 | 1.19 | 13.294 | 13.64 | 13.294 | 232 |
| 1731516900 | 13.48 | 0.22 | 1.69 | 13.48 | 13.48 | 13.48 | 150 |
| 1731430500 | 13.256 | 0.14 | 1.04 | 13.258 | 13.258 | 13.256 | 13 |
| 1731344100 | 13.12 | 0.22 | 1.69 | 13.12 | 13.12 | 13.12 | 100 |
| 1731084900 | 12.902 | 0.12 | 0.91 | 12.598 | 12.902 | 12.598 | 140 |
| 1730998500 | 12.786 | 0 | 0.00 | 12.786 | 12.786 | 12.786 | 0 |
| 1730912100 | 12.786 | 0.78 | 6.48 | 12.276 | 12.786 | 12.276 | 39 |
| 1730825700 | 12.008 | -0.25 | -2.07 | 12.008 | 12.008 | 12.008 | 98 |
| 1730739300 | 12.262 | -0.41 | -3.27 | 12.352 | 12.352 | 12.262 | 1124 |
| 1730480100 | 12.676 | 0 | 0.00 | 12.676 | 12.676 | 12.676 | 0 |
| 1730393700 | 12.676 | 0 | 0.00 | 12.676 | 12.676 | 12.676 | 0 |
| 1730307300 | 12.676 | 0.04 | 0.32 | 12.676 | 12.676 | 12.676 | 150 |
| 1730220900 | 12.636 | 0.28 | 2.30 | 12.636 | 12.636 | 12.636 | 400 |
| 1730134500 | 12.352 | -0.05 | -0.40 | 12.48 | 12.634 | 12.352 | 11360 |
| 1729871700 | 12.402 | 0.36 | 2.99 | 12.098 | 12.402 | 12.098 | 163 |
| 1729785300 | 12.042 | -0.26 | -2.10 | 11.9 | 12.55 | 11.52 | 1664 |
| 1729698900 | 12.3 | 0.58 | 4.97 | 11.966 | 12.3 | 11.966 | 915 |
| 1729612500 | 11.718 | -0.4 | -3.27 | 11.762 | 11.762 | 11.718 | 855 |
| 1729526100 | 12.114 | 0 | 0.00 | 12.114 | 12.114 | 12.114 | 0 |
| 1729266900 | 12.114 | 0.34 | 2.85 | 11.868 | 12.114 | 11.868 | 1000 |
| 1729180500 | 11.778 | 0.2 | 1.76 | 12 | 12.216 | 11.738 | 5590 |
| 1729094100 | 11.574 | 0.22 | 1.97 | 11.096 | 11.586 | 11.096 | 2411 |
| 1729007700 | 11.35 | 0.56 | 5.23 | 11.27 | 11.41 | 11.27 | 2146 |
| 1728921300 | 10.786 | 0.06 | 0.58 | 10.756 | 10.826 | 10.756 | 2900 |
| 1728662100 | 10.724 | 0.12 | 1.17 | 10.762 | 10.762 | 10.66 | 750 |
| 1728575700 | 10.6 | -0.4 | -3.64 | 11.022 | 11.022 | 10.6 | 600 |
| 1728489300 | 11 | 0.1 | 0.92 | 10.8 | 11 | 10.8 | 700 |
| 1728402900 | 10.9 | 0.33 | 3.16 | 10.7 | 10.9 | 10.7 | 2179 |
| 1728316500 | 10.566 | -0.15 | -1.36 | 10.54 | 10.566 | 10.54 | 679 |
| 1728057300 | 10.712 | 0.83 | 8.40 | 9.976 | 10.732 | 9.976 | 2665 |
| 1727970900 | 9.882 | 0.01 | 0.06 | 9.882 | 9.882 | 9.882 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
