XNAS
Datos históricos de American Airlines Group Inc.
American Airlines Group Inc. · AAL
$12.76
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:29:22 UTC
- Variación en el periodo
- +10.76%
- Máximo
- US$18.79
- 2 de julio de 2026
- Mínimo
- US$10.09
- 30 de marzo de 2026
- Volumen medio diario
- 72.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.65 | 12.82 | 12.48 | 12.76 | −0.31% | 70.7 M |
| 8 oct 2026 | 12.60 | 12.83 | 12.60 | 12.80 | −0.39% | 67.23 M |
| 7 oct 2026 | 12.80 | 12.87 | 12.65 | 12.85 | −1.15% | 54.92 M |
| 6 oct 2026 | 13.01 | 13.30 | 12.86 | 13.00 | +1.33% | 64.55 M |
| 5 oct 2026 | 13.00 | 13.03 | 12.79 | 12.83 | −0.85% | 43.08 M |
| 2 oct 2026 | 13.36 | 13.44 | 12.91 | 12.94 | −1.45% | 73.23 M |
| 1 oct 2026 | 13.27 | 13.41 | 13.01 | 13.13 | −1.80% | 54.79 M |
| 30 sep 2026 | 13.57 | 13.59 | 13.20 | 13.37 | −1.76% | 55.25 M |
| 29 sep 2026 | 13.86 | 13.86 | 13.40 | 13.61 | +0.67% | 59.85 M |
| 28 sep 2026 | 13.58 | 13.73 | 13.31 | 13.52 | −2.52% | 63.68 M |
| 25 sep 2026 | 13.58 | 13.97 | 13.38 | 13.87 | +3.90% | 76.08 M |
| 24 sep 2026 | 13.21 | 13.63 | 13.10 | 13.35 | 0.00% | 84.06 M |
| 23 sep 2026 | 13.48 | 13.53 | 13.30 | 13.35 | −1.91% | 64.86 M |
| 22 sep 2026 | 14.06 | 14.06 | 13.48 | 13.61 | +0.29% | 72.41 M |
| 21 sep 2026 | 13.28 | 13.60 | 13.11 | 13.57 | +4.71% | 76.86 M |
| 18 sep 2026 | 12.97 | 13.08 | 12.91 | 12.96 | +0.15% | 50.91 M |
| 17 sep 2026 | 13.04 | 13.13 | 12.89 | 12.94 | +1.89% | 84.31 M |
| 16 sep 2026 | 12.91 | 13.28 | 12.55 | 12.70 | −0.55% | 137.64 M |
| 15 sep 2026 | 13.10 | 13.11 | 12.63 | 12.77 | −2.52% | 82.85 M |
| 14 sep 2026 | 12.64 | 13.24 | 12.60 | 13.10 | +0.69% | 79.76 M |
| 11 sep 2026 | 13.13 | 13.22 | 12.95 | 13.01 | +1.25% | 63.61 M |
| 10 sep 2026 | 12.67 | 13.06 | 12.61 | 12.85 | −0.70% | 62.16 M |
| 9 sep 2026 | 12.72 | 12.99 | 12.70 | 12.94 | +0.23% | 48.95 M |
| 8 sep 2026 | 12.94 | 13.16 | 12.88 | 12.91 | −1.68% | 55.05 M |
| 4 sep 2026 | 12.96 | 13.21 | 12.95 | 13.13 | +1.23% | 74.08 M |
| 3 sep 2026 | 13.11 | 13.21 | 12.93 | 12.97 | −1.07% | 55.74 M |
| 2 sep 2026 | 13.20 | 13.36 | 13.05 | 13.11 | +1.24% | 53.01 M |
| 1 sep 2026 | 13.20 | 13.39 | 12.94 | 12.95 | −3.57% | 63.36 M |
| 31 ago 2026 | 13.37 | 13.50 | 13.27 | 13.43 | −1.54% | 68.83 M |
| 28 ago 2026 | 13.83 | 13.93 | 13.61 | 13.64 | −0.58% | 63.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.