IOB - Delayed Quote USD

American Airlines Group Inc. (0HE6.IL)

Compare
16.49
+6.40
+(63.36%)
As of 8:48:56 AM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202516.6616.7416.3716.4916.495,604
Jan 31, 202516.9517.2316.9110.0910.0937,265
Jan 30, 202516.8017.2116.6010.0910.0958,189
Jan 29, 202517.1517.2816.9410.0910.0919,779
Jan 28, 202517.0717.4616.9710.0910.0925,318
Jan 27, 202516.6517.3217.0410.0910.09153,518
Jan 24, 202517.0317.3316.5510.0910.09205,645
Jan 23, 202518.8018.9216.6110.0910.09417,400
Jan 22, 202518.9519.1418.3910.0910.09205,838
Jan 21, 202518.5018.6418.2710.0910.0971,767
Jan 20, 202510.0910.0910.0910.0910.09-
Jan 17, 202518.5018.7818.1810.0910.0921,593
Jan 16, 202518.0218.3217.7910.0910.0911,847
Jan 15, 202518.5018.6918.0310.0910.0924,361
Jan 14, 202517.9318.2317.8110.0910.0955,554
Jan 13, 202518.0918.1817.3310.0910.0962,477
Jan 10, 202518.5018.7317.8810.0910.0990,951
Jan 9, 202510.0910.0910.0910.0910.09-
Jan 8, 202517.5217.5517.0810.0910.0932,100
Jan 7, 202517.6217.9917.5510.0910.0918,971
Jan 6, 202516.9517.9416.9510.0910.0983,828
Jan 3, 202517.0217.0216.2710.0910.0964,816
Jan 2, 202517.5017.6916.8610.0910.0926,527
Dec 31, 202417.6217.7017.3610.0910.0924,815
Dec 30, 202417.2117.7217.1710.0910.0973,761
Dec 27, 202417.1917.3617.0210.0910.0939,545
Dec 24, 202417.1817.3516.7910.0910.0938,176
Dec 23, 202416.8917.2616.8910.0910.0926,867
Dec 20, 202416.5917.1716.5510.0910.0926,367
Dec 19, 202416.6116.7616.4910.0910.0924,636
Dec 18, 202416.8617.2716.7210.0910.0934,811
Dec 17, 202416.4216.6016.2310.0910.0933,434
Dec 16, 202416.9116.9416.7210.0910.0919,160
Dec 13, 202417.2817.2916.8210.0910.0969,573
Dec 12, 202417.6617.7517.3910.0910.0910,708
Dec 11, 202417.5517.6617.4510.0910.0919,453
Dec 10, 202417.8618.2017.4110.0910.09518,287
Dec 9, 202417.2917.5017.0410.0910.0945,178
Dec 6, 202417.2918.0817.2810.0910.09113,565
Dec 5, 202415.2017.5215.2010.0910.09341,696
Dec 4, 202415.0015.0414.6110.0910.0926,272
Dec 3, 202414.6414.7214.4610.0910.0915,666
Dec 2, 202414.5614.7414.3910.0910.0982,000
Nov 29, 202414.6514.7414.5110.0910.0914,554
Nov 28, 202410.0910.0910.0910.0910.09-
Nov 27, 202414.6814.7414.4810.0910.0923,418
Nov 26, 202415.0215.0214.7410.0910.0929,254
Nov 25, 202414.4515.1214.4510.0910.0968,992
Nov 22, 202414.2514.4014.0910.0910.0929,287
Nov 21, 202414.4814.5714.2110.0910.0925,711
Nov 20, 202414.2614.4814.0210.0910.0978,696
Nov 19, 202413.9314.3713.8410.0910.09148,432
Nov 18, 202414.4214.4214.0310.0910.0916,220
Nov 15, 202414.2214.3014.0610.0910.0974,503
Nov 14, 202414.3514.6514.2210.0910.0969,178
Nov 13, 202414.0214.5213.9910.0910.0936,012
Nov 12, 202414.0314.0413.7410.0910.0915,569
Nov 11, 202413.9514.1313.9110.0910.0930,793
Nov 8, 202413.6914.0213.6910.0910.0936,085
Nov 7, 202414.0714.0713.6610.0910.0939,129
Nov 6, 202413.6814.1013.6810.0910.0942,173
Nov 5, 202413.0013.1912.9310.0910.0914,776
Nov 4, 202413.5013.5413.1310.0910.09353,471
Nov 1, 202413.4613.6513.4210.0910.099,226
Oct 31, 202413.7913.8913.4410.0910.0954,103
Oct 30, 202413.6314.1413.6110.0910.09125,820
Oct 29, 202413.4313.8613.2810.0910.0954,789
Oct 28, 202413.4913.8313.4910.0910.09129,274
Oct 25, 202413.0013.4411.5010.0910.09375,574
Oct 24, 202413.0113.6212.4212.4612.46215,745
Oct 23, 202412.8513.0112.6910.0910.0954,100
Oct 22, 202412.9313.0212.6210.0910.0959,746
Oct 21, 202412.9613.1012.7710.0910.0938,204
Oct 18, 202412.8513.2412.7610.0910.09132,364
Oct 17, 202412.8112.9612.6910.0910.0976,075
Oct 16, 202412.1912.7412.0310.0910.091,364,593
Oct 15, 202411.9412.4711.9410.0910.09154,683
Oct 14, 202411.8511.8811.7110.0910.0932,411
Oct 11, 202411.7111.7611.5410.0910.0943,116
Oct 10, 202411.8012.0011.6710.0910.09270,405
Oct 9, 202411.9912.2511.9510.0910.09203,138
Oct 8, 202411.5412.0911.5410.0910.09235,952
Oct 7, 202411.5311.6511.4210.0910.0957,207
Oct 4, 202411.0011.9511.0010.0910.09343,465
Oct 3, 202410.6910.9410.5710.0910.0943,441
Oct 2, 202410.8910.8910.6210.0910.0935,344
Oct 1, 202411.2411.2810.8210.0910.09217,236
Sep 30, 202411.4811.5511.2610.0910.0967,097
Sep 27, 202411.8211.8411.6610.0910.0948,557
Sep 26, 202411.3911.9711.3610.0910.09211,197
Sep 25, 202411.0311.1711.0010.0910.09388,895
Sep 24, 202411.0111.1910.9310.0910.09575,405
Sep 23, 202411.0011.0110.7710.0910.091,200,521
Sep 20, 202411.0211.1110.8810.0910.09503,672
Sep 19, 202411.3011.3911.0910.0910.0978,063
Sep 18, 202411.2411.2810.9410.0910.09204,395
Sep 17, 202411.0111.2610.9710.0910.09103,499
Sep 16, 202410.6510.8710.6210.0910.09223,895
Sep 13, 202411.0311.1710.6910.0910.0994,343
Sep 12, 202411.0311.1210.4410.0910.0976,604
Sep 11, 202410.9810.9810.4910.0910.0972,218
Sep 10, 202411.2111.2310.8810.0910.0981,214
Sep 9, 202410.8111.2010.8110.0910.0986,018
Sep 6, 202410.7611.0910.7310.0910.0954,401
Sep 5, 202410.6311.1510.6310.0910.09100,061
Sep 4, 202410.5310.7810.5210.0910.0913,572
Sep 3, 202410.5510.7410.5010.0910.0937,229
Sep 2, 202410.0910.0910.0910.0910.09-
Aug 30, 202410.4810.8810.4810.0910.0958,463
Aug 29, 202410.2210.5110.2210.0910.09108,622
Aug 28, 202410.1510.1710.0510.0910.0959,261
Aug 27, 202410.2510.269.9810.0910.09121,824
Aug 23, 202410.2010.4910.1810.3510.3535,853
Aug 22, 202410.4110.5210.2310.4110.4116,357
Aug 21, 202410.2810.4410.3010.4310.4327,291
Aug 20, 202410.3510.4410.2110.3510.3549,738
Aug 19, 202410.0610.3710.0810.3610.3632,906
Aug 16, 202410.1010.109.9710.1010.1028,103
Aug 15, 20249.7510.159.9810.0310.03178,398
Aug 14, 20249.709.959.719.819.8132,016
Aug 13, 20249.579.789.569.639.6328,930
Aug 12, 20249.859.789.629.739.7311,222
Aug 9, 20249.889.949.749.739.7329,090
Aug 8, 20249.269.739.359.679.6776,558
Aug 7, 20249.409.519.309.409.4035,949
Aug 6, 20249.459.529.239.449.4432,540
Aug 5, 20249.389.599.049.429.42141,263
Aug 2, 202410.1110.009.659.779.77606,185
Aug 1, 202410.6410.7010.2010.3610.36132,720
Jul 31, 202410.6910.9010.6010.7410.7481,835
Jul 30, 202410.4910.9110.4010.8010.80103,706
Jul 29, 202410.6110.7210.4510.6110.61300,158
Jul 26, 202410.7410.7510.2210.2210.22170,238
Jul 25, 202410.1410.909.1810.4810.48631,445
Jul 24, 202410.4710.5210.2610.3110.31352,364
Jul 23, 202410.6710.7110.5210.5110.511,155,952
Jul 22, 202410.5010.7410.3510.5210.52121,306
Jul 19, 202410.6310.6410.4410.6010.60449,974
Jul 18, 202410.8611.0910.7010.8510.85123,744
Jul 17, 202411.1011.0810.8611.0711.07189,913
Jul 16, 202410.6911.1710.6511.0211.02356,027
Jul 15, 202410.7510.7710.5710.7410.7429,028
Jul 12, 202410.7310.7910.5710.7310.7378,532
Jul 11, 202411.1610.9110.3410.6010.60254,393
Jul 10, 202411.0111.1511.0011.0111.0139,499
Jul 9, 202411.0211.0910.8711.0311.0337,589
Jul 8, 202411.0611.1310.9311.0611.06117,980
Jul 5, 202411.1411.1910.9811.1411.1456,799
Jul 4, 202411.0711.0711.0711.0711.07-
Jul 3, 202411.0611.2211.0711.0711.07300,845
Jul 2, 202411.0511.1010.9611.0511.0596,117
Jul 1, 202411.2811.4011.0811.1111.1139,930
Jun 28, 202411.2611.3611.2111.2611.2640,613
Jun 27, 202411.1511.2411.0311.1511.1510,985
Jun 26, 202411.1911.3210.9611.1911.1946,092
Jun 25, 202411.1911.3411.1511.1911.1932,583
Jun 24, 202411.2111.3411.2011.2111.2126,325
Jun 21, 202411.2711.3311.1111.2711.2724,108
Jun 20, 202411.3511.2911.1911.3511.3536,275
Jun 19, 202411.4211.4211.4211.4211.42-
Jun 18, 202411.4211.5011.3211.4211.4211,700
Jun 17, 202411.2911.4111.2211.2911.2910,848
Jun 14, 202411.4411.3311.0911.2411.24153,824
Jun 13, 202411.5411.4611.2311.3611.3638,254
Jun 12, 202411.2711.6811.2811.6011.60204,637
Jun 11, 202411.5211.4711.3111.3511.35182,691
Jun 10, 202411.5711.5711.3811.5211.5260,260
Jun 7, 202411.4411.5411.3611.4511.4547,997
Jun 6, 202411.6011.7011.3811.6111.61153,050
Jun 5, 202411.5711.6711.4511.5711.5752,645
Jun 4, 202411.5411.7811.5011.7611.76208,666
Jun 3, 202411.5611.9411.5111.7311.73311,408
May 31, 202411.5211.5711.2511.3511.35458,422
May 30, 202411.6611.7811.3911.4911.49139,161
May 29, 202412.4312.6111.3111.3511.35718,429
May 28, 202413.8613.9013.5913.8613.8628,759
May 24, 202413.8114.0213.6714.0014.0045,451
May 23, 202414.1714.1413.8313.9513.9540,849
May 22, 202414.1214.2414.0414.2214.2215,482
May 21, 202414.5614.4814.1714.3314.3322,681
May 20, 202414.7714.7614.4314.5514.5521,611
May 17, 202414.8214.9714.8014.7914.7928,818
May 16, 202414.9915.0614.6714.7514.7554,487
May 15, 202415.2715.2514.9215.0215.0225,976
May 14, 202414.9515.3515.1015.1515.1590,353
May 13, 202414.4815.0614.5215.0315.0341,222
May 10, 202414.5514.5914.3214.3314.339,468
May 9, 202414.3414.6314.3214.5614.5614,925
May 8, 202414.3514.5114.2014.3514.3527,186
May 7, 202414.5914.6214.1514.3614.3635,208
May 3, 202413.9014.0513.7313.9013.9023,919
May 2, 202413.7413.8813.8013.7413.7464,371
May 1, 202413.5013.6013.3313.5013.5021,754
Apr 30, 202413.9913.9813.5613.7613.7699,849
Apr 29, 202413.7913.9413.7313.7913.7935,096
Apr 26, 202414.0714.0813.6513.6513.6556,544
Apr 25, 202414.0914.6413.4713.9513.95106,447
Apr 24, 202414.3514.3013.8414.1414.14138,714
Apr 23, 202414.6114.4013.8814.1614.1660,044
Apr 22, 202414.1714.6714.2114.3914.3990,457
Apr 19, 202413.8114.2613.8914.2514.25478,539
Apr 18, 202413.9014.3413.9714.2314.2378,188
Apr 17, 202413.3113.7013.3513.5113.51109,376
Apr 16, 202413.0213.1012.7212.9312.9329,712
Apr 15, 202413.2013.4512.9213.1213.1278,737
Apr 12, 202413.6713.4213.0213.0713.0741,318
Apr 11, 202413.4913.6913.3013.5613.5629,456
Apr 10, 202414.0514.1313.3913.8413.8454,913
Apr 9, 202414.0514.0513.8914.0514.0534,624
Apr 8, 202413.7814.0713.7613.9913.99120,333
Apr 5, 202413.9313.9313.7513.9413.9424,021
Apr 4, 202414.2914.3414.1714.2614.2667,214
Apr 3, 202414.4514.4514.0714.4114.4123,906
Apr 2, 202415.3515.1114.4414.6514.6559,037
Mar 28, 202415.3115.4415.1315.3115.3116,391
Mar 27, 202414.8615.2614.9015.0915.0931,197
Mar 26, 202414.8715.1014.9115.0915.0919,965
Mar 25, 202414.6514.8914.6314.7414.7422,254
Mar 22, 202414.7514.8014.6514.7514.7533,428
Mar 21, 202414.6514.8114.6014.6514.6554,621
Mar 20, 202414.0114.5513.9214.2214.2265,958
Mar 19, 202414.1314.1013.9013.9113.9130,730
Mar 18, 202413.9114.1613.8714.1314.1338,105
Mar 15, 202413.8914.1513.8914.0714.0721,371
Mar 14, 202414.0614.0013.8013.8513.858,596
Mar 13, 202413.9314.1813.8714.1514.1534,448
Mar 12, 202414.6414.3713.8014.1614.1649,657
Mar 11, 202414.8014.6614.4314.4414.4420,323
Mar 8, 202414.9015.1214.7214.9414.9485,381
Mar 7, 202414.8614.9914.8214.8614.8614,947
Mar 6, 202414.7014.9814.6414.7014.7019,897
Mar 5, 202414.9014.8014.3014.4414.4437,574
Mar 4, 202415.5816.1414.8315.1015.1047,562
Mar 1, 202415.7015.7015.4015.4715.4722,594
Feb 29, 202415.3815.7915.4615.6115.6124,399
Feb 28, 202415.4615.5615.3115.4115.4111,641
Feb 27, 202415.2415.6615.3915.5615.5624,293
Feb 26, 202415.1215.4515.1315.3515.3551,958
Feb 23, 202415.2115.2814.9515.1915.1916,216
Feb 22, 202414.8615.2714.9215.0915.0976,922
Feb 21, 202414.6514.8614.5714.8114.8150,756
Feb 20, 202414.5514.9414.5014.7714.7760,547
Feb 19, 202414.6714.6714.6714.6714.67-
Feb 16, 202414.8914.9014.5314.6714.6730,066
Feb 15, 202414.9515.1414.8714.9514.9545,120
Feb 14, 202414.6714.8714.6914.7514.7516,200
Feb 13, 202414.9414.8114.4114.6714.6740,690
Feb 12, 202414.8615.1014.7714.8014.8035,358
Feb 9, 202414.8715.1714.7314.8514.8538,509
Feb 8, 202414.8614.9414.6114.8114.8126,426
Feb 7, 202414.9515.0214.7214.9314.9329,928
Feb 6, 202414.3114.9514.2414.7714.7733,828
Feb 5, 202414.4914.3714.1414.2814.288,918

Related Tickers

JALA.F Japan Airlines Co., Ltd.
7.85
-0.63%
 
INR.DE International Consolidated Airlines Group S.A.
4.0720
+1.22%
 
091810.KS T'Way Air Co., Ltd.
3,435.00
-11.92%
 
EJT1.F easyJet plc
6.04
-1.66%
 
SIA1.MU Singapore Airlines Ltd
4.5660
+1.81%
 
DAL.MX Delta Air Lines, Inc.
1,414.00
0.00%
 
SINGF Singapore Airlines Limited
4.7000
0.00%
 
NWC.F Norwegian Air Shuttle ASA
0.8988
-1.23%
 
WZZAF Wizz Air Holdings Plc
17.70
0.00%
 
LHA.SG Deutsche Lufthansa AG
6.18
-0.90%