Stockscreener 앱 받기
10.66
1.33%
0.14
시간 외 거래:
10.69
0.03
+0.28%
American Airlines Group Inc 주식 (AAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.98 | $10.40 | $0.58 | 82,022,642.0 | +1.33% |
| 2025-05-02 | $10.69 | $10.25 | $0.44 | 74,961,897.0 | +4.89% |
| 2025-05-01 | $10.22 | $9.98 | $0.24 | 52,409,889.0 | +0.80% |
| 2025-04-30 | $9.99 | $9.48 | $0.51 | 67,767,553.0 | +0.51% |
| 2025-04-29 | $9.94 | $9.64 | $0.30 | 60,689,169.0 | +0.51% |
| 2025-04-28 | $10.01 | $9.68 | $0.33 | 57,751,711.0 | +1.03% |
| 2025-04-25 | $9.84 | $9.49 | $0.345 | 65,064,739.0 | +1.46% |
| 2025-04-24 | $9.68 | $9.21 | $0.47 | 70,385,309.0 | +3.11% |
| 2025-04-23 | $10.03 | $9.31 | $0.72 | 101,621,110.0 | +0.11% |
| 2025-04-22 | $9.33 | $9.04 | $0.29 | 61,785,138.0 | +2.65% |
| 2025-04-21 | $9.32 | $8.96 | $0.36 | 59,858,761.0 | -4.12% |
| 2025-04-17 | $9.56 | $9.29 | $0.27 | 53,494,070.0 | +0.42% |
| 2025-04-16 | $9.96 | $9.27 | $0.69 | 70,995,284.0 | -4.37% |
| 2025-04-15 | $9.97 | $9.59 | $0.385 | 65,661,240.0 | +2.82% |
| 2025-04-14 | $9.97 | $9.43 | $0.54 | 62,312,359.0 | -0.93% |
| 2025-04-11 | $9.70 | $9.30 | $0.40 | 53,148,338.0 | +1.68% |
| 2025-04-10 | $10.66 | $9.44 | $1.22 | 84,155,184.0 | -14.48% |
| 2025-04-09 | $11.23 | $9.09 | $2.14 | 133,354,349.0 | +22.60% |
| 2025-04-08 | $10.07 | $8.92 | $1.15 | 80,729,099.0 | -6.59% |
American Airlines Group Inc 주식 (AAL) 연도별 가격 이력
이 심층 분석에서는 American Airlines Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Airlines Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Airlines Group Inc 주식 (AAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.98 | $9.98 | $1.00 | 291,417,070.0 | +7.14% |
| 2025-04 | $11.23 | $8.50 | $2.73 | 1,548,330,747.0 | -5.69% |
| 2025-03 | $14.55 | $10.06 | $4.49 | 1,295,354,708.0 | -26.48% |
| 2025-02 | $17.40 | $14.21 | $3.19 | 663,844,971.0 | -15.19% |
| 2025-01 | $19.10 | $16.27 | $2.83 | 666,046,129.0 | -2.93% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.20 | $14.38 | $3.82 | 517,156,816.0 | +21.35% |
| 2024-11 | $15.12 | $12.92 | $2.21 | 459,383,867.0 | +8.36% |
| 2024-10 | $13.99 | $10.56 | $3.43 | 789,430,566.0 | +19.22% |
| 2024-09 | $11.98 | $10.43 | $1.55 | 774,861,809.0 | +5.84% |
| 2024-08 | $10.89 | $9.07 | $1.82 | 645,462,078.0 | -0.19% |
| 2024-07 | $11.41 | $9.76 | $1.65 | 847,166,547.0 | -6.09% |
| 2024-06 | $11.95 | $10.96 | $0.985 | 594,757,027.0 | -1.48% |
| 2024-05 | $15.36 | $11.25 | $4.11 | 756,976,359.0 | -14.88% |
| 2024-04 | $15.61 | $12.72 | $2.89 | 759,236,969.0 | -11.99% |
| 2024-03 | $16.15 | $13.78 | $2.37 | 583,992,739.0 | -2.10% |
| 2024-02 | $15.79 | $13.87 | $1.92 | 566,920,212.0 | +10.19% |
| 2024-01 | $15.84 | $12.78 | $3.06 | 936,214,536.0 | +3.57% |
American Airlines Group Inc 주식 (AAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.67 | $12.44 | $2.23 | 668,123,607.0 | +10.54% |
| 2023-11 | $12.77 | $10.98 | $1.79 | 668,037,754.0 | +11.48% |
| 2023-10 | $13.10 | $10.86 | $2.24 | 954,667,971.0 | -12.96% |
| 2023-09 | $14.84 | $12.50 | $2.34 | 538,761,539.0 | -13.03% |
| 2023-08 | $16.54 | $14.42 | $2.12 | 515,078,491.0 | -12.06% |
| 2023-07 | $19.08 | $16.19 | $2.89 | 491,020,664.0 | -6.63% |
| 2023-06 | $17.99 | $14.61 | $3.38 | 453,506,167.0 | +21.38% |
| 2023-05 | $15.11 | $13.35 | $1.76 | 515,609,121.0 | +8.36% |
| 2023-04 | $14.62 | $12.65 | $1.97 | 580,177,286.0 | -7.53% |
| 2023-03 | $16.80 | $13.36 | $3.44 | 474,765,815.0 | -7.70% |
| 2023-02 | $17.44 | $15.36 | $2.08 | 377,981,362.0 | -0.99% |
| 2023-01 | $17.64 | $12.53 | $5.12 | 679,115,004.0 | +26.89% |
3.53%
1.89%
자본화:
|
볼륨(24시간):