American Airlines Group Inc (AALL34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.15 | 6.84210526316 | 104.5 | 112.84 | 100.73 | 327 | 106.78983506 | DR |
| 4 | 7.27 | 6.96493581146 | 104.38 | 112.84 | 99.41 | 410 | 104.2840756 | DR |
| 12 | 37.77 | 51.1234434218 | 73.88 | 112.84 | 70.85 | 1225 | 90.06560469 | DR |
| 26 | 52.15 | 87.6470588235 | 59.5 | 112.84 | 52.05 | 2088 | 66.22993826 | DR |
| 52 | 41.49 | 59.1362599772 | 70.16 | 112.84 | 52.05 | 1632 | 67.82694192 | DR |
| 156 | 2.33 | 2.13135748262 | 109.32 | 112.84 | 52.05 | 4568 | 73.50123804 | DR |
| 260 | -0.75 | -0.667259786477 | 112.4 | 147.84 | 49.5 | 4982 | 85.75823058 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 111.65 | 5.84 | 5.52 | 112 | 112.84 | 109.26 | 1692 |
| 1736458140 | 105.81 | -2.21 | -2.05 | 105.85 | 107.4 | 105.81 | 59 |
| 1736371740 | 108.02 | 0.25 | 0.23 | 107.62 | 108.02 | 105.4 | 512 |
| 1736285400 | 107.77 | -0.49 | -0.45 | 109 | 109 | 106.93 | 209 |
| 1736198940 | 108.26 | 2.49 | 2.35 | 105.77 | 109.03 | 105.77 | 39 |
| 1735939740 | 105.77 | 1.02 | 0.97 | 104.5 | 105.77 | 100.73 | 818 |
| 1735853400 | 104.75 | -4.53 | -4.15 | 109.28 | 109.48 | 104.24 | 253 |
| 1735594200 | 109.28 | 1.81 | 1.68 | 106.18 | 109.62 | 106.18 | 150 |
| 1735334940 | 107.47 | 0.34 | 0.32 | 107.13 | 107.47 | 106.62 | 27 |
| 1735248540 | 107.13 | 0.42 | 0.39 | 106.54 | 107.41 | 106.24 | 907 |
| 1734989340 | 106.71 | 3.01 | 2.90 | 103.7 | 106.94 | 103.7 | 131 |
| 1734730200 | 103.7 | 2.33 | 2.30 | 99.41 | 104.6 | 99.41 | 342 |
| 1734643800 | 101.37 | -1.07 | -1.04 | 104.72 | 104.72 | 101.37 | 373 |
| 1734557400 | 102.44 | 0.53 | 0.52 | 103.66 | 105.88 | 102.44 | 1020 |
| 1734470940 | 101.91 | 1.04 | 1.03 | 100.87 | 102.22 | 100.6 | 49 |
| 1734384540 | 100.87 | -0.73 | -0.72 | 102.36 | 102.36 | 100.8 | 250 |
| 1734125340 | 101.6 | -3 | -2.87 | 104.38 | 104.38 | 101.31 | 1422 |
| 1734039000 | 104.6 | 0.33 | 0.32 | 104.27 | 105.34 | 103.8 | 459 |
| 1733952540 | 104.27 | -0.6 | -0.57 | 106.13 | 106.81 | 104.27 | 965 |
| 1733866140 | 104.87 | 0.37 | 0.35 | 102.41 | 109.61 | 102.41 | 5006 |
| 1733779740 | 104.5 | -0.87 | -0.83 | 106.17 | 106.17 | 103.95 | 172 |
| 1733520600 | 105.37 | 0.89 | 0.85 | 104 | 107.49 | 104 | 2872 |
| 1733434200 | 104.48 | 14.48 | 16.09 | 92.27 | 106.69 | 92.27 | 6289 |
| 1733347800 | 90 | 1.95 | 2.21 | 89.73 | 90 | 88.72 | 464 |
| 1733261340 | 88.05 | -0.61 | -0.69 | 88.89 | 89.1 | 87.59 | 901 |
| 1733174940 | 88.66 | 1.28 | 1.46 | 88.2 | 89.55 | 87.66 | 2435 |
| 1732915740 | 87.38 | -3.62 | -3.98 | 91.9 | 93.23 | 87.04 | 2585 |
| 1732829400 | 91 | 5.62 | 6.58 | 85.38 | 91 | 85.38 | 7719 |
| 1732743000 | 85.38 | 0 | 0.00 | 85.41 | 85.41 | 85.02 | 115 |
| 1732656600 | 85.38 | -1.93 | -2.21 | 87.31 | 87.31 | 85.14 | 740 |
| 1732570140 | 87.31 | 3.49 | 4.16 | 84.59 | 87.72 | 84.59 | 2604 |
| 1732310940 | 83.82 | 1.59 | 1.93 | 83.05 | 84 | 82.43 | 858 |
| 1732224600 | 82.23 | -0.44 | -0.53 | 84.08 | 84.39 | 82.23 | 860 |
| 1732051800 | 82.67 | 0.12 | 0.15 | 80.8 | 82.8 | 80.8 | 883 |
| 1731965340 | 82.55 | -0.65 | -0.78 | 83.76 | 83.76 | 81.68 | 883 |
| 1731619800 | 83.2 | 1.36 | 1.66 | 82.43 | 84.5 | 82.43 | 553 |
| 1731533400 | 81.84 | 1.76 | 2.20 | 80.89 | 83.51 | 80.89 | 1247 |
| 1731446940 | 80.08 | -0.96 | -1.18 | 81.2 | 81.2 | 79.6 | 403 |
| 1731360540 | 81.04 | 2.12 | 2.69 | 79.01 | 81.6 | 79.01 | 2764 |
| 1731101400 | 78.92 | 0.68 | 0.87 | 76.67 | 80.94 | 76.67 | 300 |
| 1731014940 | 78.24 | -1.36 | -1.71 | 80.4 | 80.4 | 78.24 | 64 |
| 1730928600 | 79.6 | 3.76 | 4.96 | 80.51 | 81.48 | 79.12 | 2246 |
| 1730842200 | 75.84 | 0.16 | 0.21 | 75.76 | 76.08 | 74.97 | 712 |
| 1730755800 | 75.68 | -3.6 | -4.54 | 78.56 | 78.56 | 75.68 | 530 |
| 1730496600 | 79.28 | 1.25 | 1.60 | 78.48 | 79.84 | 78.48 | 2627 |
| 1730410200 | 78.03 | -1.96 | -2.45 | 79.98 | 80.05 | 77.76 | 532 |
| 1730323800 | 79.99 | 0.31 | 0.39 | 79.76 | 80.5 | 79.02 | 243 |
| 1730237340 | 79.68 | 0.96 | 1.22 | 76.64 | 79.68 | 76.6 | 483 |
| 1730151000 | 78.72 | 3.52 | 4.68 | 77 | 78.85 | 76.02 | 1965 |
| 1729891800 | 75.2 | 2.96 | 4.10 | 72.99 | 76.22 | 72.99 | 2545 |
| 1729805400 | 72.24 | -0.88 | -1.20 | 74 | 76.6 | 70.85 | 2030 |
| 1729719000 | 73.12 | -0.33 | -0.45 | 73.85 | 74.13 | 72.52 | 990 |
| 1729632600 | 73.45 | -0.54 | -0.73 | 73.32 | 73.65 | 72 | 160 |
| 1729546140 | 73.99 | -0.63 | -0.84 | 75.36 | 75.36 | 73.5 | 1010 |
| 1729287000 | 74.62 | 1.47 | 2.01 | 73.88 | 75.25 | 73.43 | 1350 |
| 1729200540 | 73.15 | 0.65 | 0.90 | 71.49 | 73.5 | 71.49 | 113 |
| 1729114140 | 72.5 | 4.53 | 6.66 | 68.95 | 72.95 | 68.94 | 2524 |
| 1729027740 | 67.97 | 2.05 | 3.11 | 68.02 | 70.18 | 67.97 | 4841 |
| 1728941340 | 65.92 | -0.54 | -0.81 | 66.989999 | 66.989999 | 65.519999 | 631 |
| 1728682200 | 66.459999 | 1.08 | 1.65 | 66.019999 | 66.459999 | 65.519999 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
