American Airlines Group I... (A1G.DE)
10.17
-0.65 (-5.97%)
At close: Mar 12, 2025, 5:29 PM
A1G.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.68 | 11.43 | 10.66 | 10.82 | -0.60 | -5.25% | 19,162 |
| Mar 10, 2025 | 11.93 | 11.93 | 11.33 | 11.42 | -0.40 | -3.38% | 2,297 |
| Mar 7, 2025 | 12.38 | 12.38 | 11.82 | 11.82 | -0.94 | -7.37% | 6,008 |
| Mar 6, 2025 | 13.14 | 13.14 | 12.50 | 12.76 | -0.12 | -0.93% | 2,798 |
| Mar 5, 2025 | 12.69 | 12.88 | 12.67 | 12.88 | 0.49 | 3.95% | 3,454 |
| Mar 4, 2025 | 13.16 | 13.16 | 12.39 | 12.39 | -1.19 | -8.76% | 5,902 |
| Mar 3, 2025 | 13.95 | 13.95 | 13.58 | 13.58 | -0.36 | -2.58% | 1,762 |
| Feb 28, 2025 | 13.93 | 14.05 | 13.79 | 13.94 | -0.28 | -1.97% | 1,683 |
| Feb 27, 2025 | 14.62 | 14.62 | 14.22 | 14.22 | -0.53 | -3.59% | 3,947 |
| Feb 26, 2025 | 14.61 | 14.80 | 14.56 | 14.75 | 0.47 | 3.29% | 4,658 |
| Feb 25, 2025 | 14.63 | 14.63 | 14.27 | 14.28 | -0.48 | -3.25% | 1,628 |
| Feb 24, 2025 | 14.66 | 14.78 | 14.56 | 14.76 | -0.38 | -2.51% | 6,243 |
| Feb 21, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 0.15 | 1.00% | 201 |
| Feb 20, 2025 | 15.30 | 15.30 | 14.94 | 14.99 | -0.29 | -1.90% | 201 |
| Feb 19, 2025 | 15.30 | 15.30 | 15.28 | 15.28 | 0.17 | 1.13% | 569 |
| Feb 18, 2025 | 15.26 | 15.27 | 15.11 | 15.11 | -0.17 | -1.11% | 842 |
| Feb 17, 2025 | 15.03 | 15.56 | 15.02 | 15.28 | 0.26 | 1.73% | 441 |
| Feb 14, 2025 | 15.00 | 15.10 | 14.92 | 15.02 | -0.57 | -3.66% | 4,892 |
| Feb 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | -0.25 | -1.58% | 777 |
| Feb 12, 2025 | 15.71 | 15.92 | 15.66 | 15.84 | 0.14 | 0.89% | 1,464 |
| Feb 11, 2025 | 16.06 | 16.08 | 15.70 | 15.70 | -0.44 | -2.73% | 3,804 |
| Feb 10, 2025 | 16.61 | 16.70 | 16.12 | 16.14 | -0.60 | -3.58% | 725 |
| Feb 7, 2025 | 16.53 | 16.74 | 16.53 | 16.74 | 0.33 | 2.01% | 29 |
| Feb 6, 2025 | 16.47 | 16.47 | 16.41 | 16.41 | 0.09 | 0.55% | 529 |
| Feb 5, 2025 | 16.24 | 16.32 | 16.24 | 16.32 | 0.14 | 0.87% | 688 |
| Feb 4, 2025 | 16.24 | 16.24 | 16.17 | 16.18 | 0.08 | 0.50% | 688 |
| Feb 3, 2025 | 16.50 | 16.50 | 15.86 | 16.10 | -0.30 | -1.83% | 939 |
| Jan 31, 2025 | 16.33 | 16.51 | 16.31 | 16.40 | 0.11 | 0.68% | 7,432 |
| Jan 30, 2025 | 16.06 | 16.52 | 15.89 | 16.29 | -0.09 | -0.55% | 7,915 |
| Jan 29, 2025 | 16.52 | 16.53 | 16.30 | 16.38 | -0.14 | -0.85% | 5,144 |
| Jan 28, 2025 | 16.43 | 16.60 | 16.43 | 16.52 | 0.64 | 4.03% | 363 |
| Jan 27, 2025 | 15.93 | 15.94 | 15.74 | 15.88 | -0.45 | -2.76% | 5,458 |
| Jan 24, 2025 | 16.30 | 16.36 | 15.91 | 16.33 | -0.16 | -0.97% | 2,987 |
| Jan 23, 2025 | 18.21 | 18.21 | 16.14 | 16.49 | -1.35 | -7.57% | 6,946 |
| Jan 22, 2025 | 18.15 | 18.32 | 17.80 | 17.84 | -0.03 | -0.17% | 3,463 |
| Jan 21, 2025 | 17.89 | 17.91 | 17.64 | 17.87 | 0.37 | 2.11% | 2,489 |
| Jan 20, 2025 | 17.94 | 17.94 | 17.50 | 17.50 | -0.20 | -1.13% | 2,405 |
| Jan 17, 2025 | 17.69 | 18.19 | 17.68 | 17.70 | 0.21 | 1.20% | 4,205 |
| Jan 16, 2025 | 17.57 | 17.59 | 17.28 | 17.49 | -0.27 | -1.52% | 1,737 |
| Jan 15, 2025 | 17.64 | 18.06 | 17.48 | 17.76 | 0.17 | 0.97% | 7,915 |
| Jan 14, 2025 | 17.36 | 17.59 | 17.26 | 17.59 | 0.41 | 2.39% | 2,361 |
| Jan 13, 2025 | 17.70 | 17.85 | 17.18 | 17.18 | -0.59 | -3.32% | 5,524 |
| Jan 10, 2025 | 17.11 | 18.13 | 17.06 | 17.77 | 0.79 | 4.65% | 15,052 |
| Jan 9, 2025 | 17.00 | 17.00 | 16.90 | 16.98 | 0.29 | 1.74% | 638 |
| Jan 8, 2025 | 17.13 | 17.13 | 16.68 | 16.69 | -0.44 | -2.57% | 1,702 |
| Jan 7, 2025 | 16.80 | 17.13 | 16.80 | 17.13 | 0.02 | 0.12% | 12 |
| Jan 6, 2025 | 16.49 | 17.24 | 16.48 | 17.11 | 0.88 | 5.42% | 4,478 |
| Jan 3, 2025 | 16.39 | 16.51 | 16.08 | 16.23 | -0.51 | -3.05% | 6,686 |
| Jan 2, 2025 | 17.00 | 17.02 | 16.74 | 16.74 | 0.11 | 0.66% | 1,040 |
| Dec 30, 2024 | 16.34 | 16.80 | 16.34 | 16.63 | 0.08 | 0.48% | 1,726 |