American Airlines Group Inc (AALL34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.6323024055 | 58.2 | 60.89 | 57.76 | 2126 | 60.16168595 | DR |
| 4 | -1.65 | -2.71381578947 | 60.8 | 63.1 | 56.12 | 1478 | 59.38666464 | DR |
| 12 | -12.15 | -17.0406732118 | 71.3 | 79 | 56.12 | 1087 | 64.11701593 | DR |
| 26 | -9.24 | -13.5107471853 | 68.39 | 79.66 | 56.12 | 1234 | 69.39608407 | DR |
| 52 | -24.07 | -28.9233357366 | 83.22 | 83.22 | 54.54 | 2625 | 64.80260938 | DR |
| 156 | -51.94 | -46.7548834279 | 111.09 | 125.88 | 54.54 | 5509 | 81.1703418 | DR |
| 260 | -43.85 | -42.572815534 | 103 | 147.84 | 49.5 | 5275 | 86.54733258 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 59.33 | -0.1 | -0.17 | 59.34 | 59.46 | 58 | 3675 |
| 1721338200 | 59.43 | -0.45 | -0.75 | 60.57 | 60.6 | 59.28 | 95 |
| 1721251800 | 59.88 | -1.01 | -1.66 | 60.3 | 60.66 | 59.2 | 415 |
| 1721165340 | 60.89 | 2.59 | 4.44 | 58.14 | 60.89 | 57.9 | 5884 |
| 1721079000 | 58.3 | 0.1 | 0.17 | 58.2 | 58.74 | 57.88 | 560 |
| 1720819800 | 58.2 | -0.03 | -0.05 | 58.2 | 58.32 | 57.8 | 810 |
| 1720733400 | 58.23 | -1.82 | -3.03 | 58.3 | 58.35 | 56.12 | 12176 |
| 1720647000 | 60.05 | 0.41 | 0.69 | 59.5 | 60.05 | 59.38 | 385 |
| 1720560540 | 59.64 | -0.6 | -1.00 | 60.44 | 60.44 | 59.45 | 1335 |
| 1720474200 | 60.24 | -0.17 | -0.28 | 60.41 | 60.68 | 59.88 | 2070 |
| 1720215000 | 60.41 | -0.35 | -0.58 | 60.84 | 60.84 | 60.15 | 590 |
| 1720128540 | 60.76 | -1.28 | -2.06 | 61.49 | 61.5 | 60.76 | 503 |
| 1720042200 | 62.04 | -0.46 | -0.74 | 62.58 | 62.58 | 62 | 33 |
| 1719955800 | 62.5 | 0.28 | 0.45 | 62.34 | 62.71 | 62.34 | 133 |
| 1719869400 | 62.22 | -0.88 | -1.39 | 63.1 | 63.1 | 62.22 | 11 |
| 1719610200 | 63.1 | 0.65 | 1.04 | 62.87 | 63.1 | 62.62 | 453 |
| 1719523800 | 62.45 | 1.04 | 1.69 | 61.54 | 62.45 | 61.15 | 133 |
| 1719437400 | 61.41 | 0.43 | 0.71 | 61.8 | 62.03 | 61.41 | 182 |
| 1719351000 | 60.98 | 0.65 | 1.08 | 60.47 | 61.2 | 60.47 | 72 |
| 1719264600 | 60.33 | -0.57 | -0.94 | 60.8 | 60.8 | 60.33 | 50 |
| 1719005400 | 60.9 | -0.4 | -0.65 | 61.08 | 61.08 | 60.9 | 4 |
| 1718918940 | 61.3 | -0.56 | -0.91 | 61.99 | 63.48 | 60.92 | 34 |
| 1718832600 | 61.86 | 0 | 0.00 | 61.86 | 61.86 | 61.86 | 0 |
| 1718746200 | 61.86 | 0.06 | 0.10 | 61.38 | 61.98 | 61.3 | 20 |
| 1718659800 | 61.8 | 1.83 | 3.05 | 60.78 | 61.8 | 60.78 | 179 |
| 1718400600 | 59.97 | -1.21 | -1.98 | 60.78 | 60.78 | 59.58 | 965 |
| 1718314200 | 61.18 | -1.05 | -1.69 | 61.6 | 61.6 | 60.64 | 54 |
| 1718227800 | 62.23 | 1.75 | 2.89 | 59.82 | 63.1 | 59.82 | 565 |
| 1718141400 | 60.48 | -1.14 | -1.85 | 61.62 | 61.62 | 60.48 | 58 |
| 1718055000 | 61.62 | 0.6 | 0.98 | 61.47 | 61.7 | 61.4 | 192 |
| 1717795800 | 61.02 | 0.77 | 1.28 | 60.38 | 61.02 | 60.12 | 372 |
| 1717709400 | 60.25 | -1.5 | -2.43 | 61.2 | 61.2 | 59.58 | 1254 |
| 1717622940 | 61.75 | 0.75 | 1.23 | 60.78 | 61.75 | 60.6 | 200 |
| 1717536600 | 61 | 0.55 | 0.91 | 60.5 | 61.76 | 60.5 | 310 |
| 1717450200 | 60.45 | -0.03 | -0.05 | 61.29 | 62.42 | 60.25 | 1092 |
| 1717191000 | 60.48 | 0.27 | 0.45 | 60.61 | 60.78 | 59.08 | 1103 |
| 1717018140 | 60.21 | -9.03 | -13.04 | 64 | 64.12 | 59.08 | 5398 |
| 1716931740 | 69.24 | -3.01 | -4.17 | 71.64 | 71.64 | 69.24 | 1072 |
| 1716845340 | 72.25 | 1.25 | 1.76 | 70.9 | 72.28 | 69.7 | 425 |
| 1716586200 | 71 | -0.69 | -0.96 | 71.69 | 71.69 | 71 | 110 |
| 1716499800 | 71.69 | -0.64 | -0.88 | 71.52 | 71.8 | 70.84 | 216 |
| 1716413340 | 72.33 | 0.16 | 0.22 | 72.18 | 73.3 | 72.18 | 519 |
| 1716327000 | 72.17 | -2.43 | -3.26 | 73.96 | 73.96 | 72.03 | 334 |
| 1716240600 | 74.6 | -0.57 | -0.76 | 75.7 | 75.7 | 74 | 67 |
| 1715981400 | 75.17 | -0.67 | -0.88 | 76.32 | 76.48 | 75.17 | 1118 |
| 1715895000 | 75.84 | -1.01 | -1.31 | 79 | 79 | 75.37 | 44 |
| 1715808600 | 76.85 | -1.39 | -1.78 | 78.72 | 78.72 | 76.8 | 80 |
| 1715722200 | 78.24 | 1.37 | 1.78 | 78 | 78.7 | 78 | 43 |
| 1715635800 | 76.87 | 2.26 | 3.03 | 75 | 77.49 | 75 | 3904 |
| 1715376600 | 74.61 | -0.09 | -0.12 | 74.13 | 74.61 | 74.13 | 101 |
| 1715290140 | 74.7 | 0.99 | 1.34 | 74.34 | 75.32 | 74.34 | 1027 |
| 1715203800 | 73.71 | 1.4 | 1.94 | 72.94 | 73.78 | 72.94 | 352 |
| 1715117400 | 72.31 | -1.54 | -2.09 | 73.85 | 73.85 | 71.75 | 3314 |
| 1715031000 | 73.85 | 3.71 | 5.29 | 70.56 | 74.48 | 70.56 | 509 |
| 1714771800 | 70.14 | -0.99 | -1.39 | 70.97 | 70.97 | 69.7 | 1197 |
| 1714685400 | 71.13 | 0.83 | 1.18 | 70.35 | 71.13 | 70.08 | 2305 |
| 1714512600 | 70.3 | -1.49 | -2.08 | 71.49 | 71.6 | 70.29 | 470 |
| 1714426200 | 71.79 | 0.67 | 0.94 | 71.3 | 71.79 | 70.35 | 3377 |
| 1714167000 | 71.12 | -1.47 | -2.03 | 70.63 | 71.13 | 70.01 | 116 |
| 1714080540 | 72.59 | 0.66 | 0.92 | 74.13 | 74.13 | 69.7 | 1001 |
| 1713994200 | 71.93 | -1.44 | -1.96 | 72.94 | 72.95 | 71.28 | 72 |
| 1713907800 | 73.37 | -1.95 | -2.59 | 72.64 | 73.84 | 72.64 | 1443 |
| 1713821340 | 75.32 | 1.96 | 2.67 | 74 | 76.02 | 74 | 218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
