TipRanks
Go Ultimate55% OFF

American Airlines (A1G) Historical Prices

DE:A1G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.2711.3011.0411.0711.07-3.57%1,6280.28
Oct 29, 202611.2711.6411.2711.4811.48+2.66%7,8401.35
Oct 28, 202611.3111.3211.1811.1811.18-0.27%2,1150.36
Oct 27, 202610.9511.2110.9511.2111.21+3.56%1,0450.18
Oct 26, 202610.8810.9210.8010.8310.83+1.84%560.01
Oct 23, 202611.2611.2610.6210.6310.63-5.68%6,4811.08
Oct 22, 202610.7611.3110.4711.2711.27+1.09%14,9232.47
Oct 21, 202610.8511.1510.7311.1511.15+1.94%8,7141.38
Oct 20, 202610.4410.9410.3610.9410.94+2.47%1,6120.24
Oct 19, 202610.7010.7610.6710.6710.67-2.57%6,4030.96
Oct 16, 202610.9910.9910.9010.9610.96+2.35%1,5890.24
Oct 15, 202610.5510.7610.5010.7010.70-0.19%8,1861.15
Oct 14, 202611.1611.1710.7210.7210.72-2.44%16,2562.32
Oct 13, 202611.3111.3510.9910.9910.99-3.36%9,4891.36
Oct 12, 202611.4011.4211.2911.3711.37+0.89%1,5190.22
Oct 09, 202611.4911.5211.2011.2711.27-0.30%12,7871.84
Oct 08, 202611.3911.3911.2511.3111.31-0.70%3,9880.57
Oct 07, 202611.6311.6311.3811.3911.39-1.90%8,8961.25
Oct 06, 202611.4811.7511.4411.6111.61+1.13%1,9640.27
Oct 05, 202611.5311.6211.4511.4811.48-1.31%6,3660.85
Oct 02, 202611.7111.9511.5511.6311.63+0.03%6750.09
Oct 01, 202611.9411.9411.6211.6311.63-1.24%2,8790.35
Sep 30, 202612.0212.0211.7711.7711.77-1.32%3080.03
Sep 29, 202611.8912.2011.8511.9311.93+1.65%2,2490.24
Sep 28, 202611.9612.0211.7311.7411.74-1.33%4,3030.47
Sep 25, 202611.8911.9311.8011.8911.89+3.12%1,4690.16
Sep 24, 202611.7111.7111.5311.5311.53-2.34%170.00
Sep 23, 202611.9711.9711.7111.8111.81-0.29%4060.04
Sep 22, 202611.8012.2311.8011.8411.84+2.03%16,4961.66
Sep 21, 202611.3611.6611.3611.6111.61+2.83%4,0360.40
Sep 18, 202611.3811.4211.2811.2911.29-0.07%4,0680.39
Sep 17, 202611.1911.3611.1811.3011.30+0.73%8,1480.77
Sep 16, 202611.1111.4811.1111.2111.21+2.37%17,6361.69
Sep 15, 202611.2911.3910.9510.9510.95-2.72%6,1410.57
Sep 14, 202611.1811.2810.9511.2611.26-0.35%13,1471.18
Sep 11, 202611.1811.3211.1811.3011.30+1.86%11,5491.01
Sep 10, 202611.1511.2010.9311.0911.09-0.09%14,7121.24
Sep 09, 202611.1411.1411.0111.1011.10-1.12%6,8000.56
Sep 08, 202611.2311.3111.1511.2311.23-0.28%3,5840.29
Sep 07, 202611.3211.5411.2611.2611.26-0.55%2,9600.23
Sep 04, 202611.1911.3211.1811.3211.32+0.69%4,2630.33
Sep 03, 202611.2511.3411.1811.2511.25-0.81%5,5150.41
Sep 02, 202611.2511.4611.1911.3411.34-0.53%4,0850.30
Sep 01, 202611.6211.6211.4011.4011.40-1.26%3,3370.24
Aug 31, 202611.6411.6911.4711.5411.54-3.01%4,9000.35
Aug 28, 202611.8011.9111.7911.9011.90+0.10%2,4310.17
Aug 27, 202611.9511.9711.8411.8911.89-0.05%4,0380.28
Aug 26, 202612.1012.1311.9011.9011.90+1.59%2,1970.15
Aug 25, 202611.7412.0011.6411.7111.71-0.43%2,1380.14
Aug 24, 202611.8312.0011.7111.7611.76-0.56%6850.04