American Airlines

AAL
🏛️ germany →
9.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.90 15.92 15.90 15.92 0.0M
2021-12-29 16.39 16.51 16.31 16.31 0.0M
2021-12-28 16.06 16.06 16.04 16.04 0.0M
2021-12-27 15.80 16.05 15.73 16.00 0.0M
2021-12-23 16.08 16.31 16.08 16.31 0.0M
2021-12-22 16.00 16.10 16.00 16.02 0.0M
2021-12-21 15.47 15.47 15.47 15.47 0.0M
2021-12-20 14.44 14.50 14.44 14.50 0.0M
2021-12-17 14.73 14.73 14.73 14.73 0.0M
2021-12-16 14.97 15.22 14.97 15.20 0.0M
2021-12-15 15.26 15.26 14.54 14.54 0.0M
2021-12-14 15.11 15.22 15.11 15.15 0.0M
2021-12-13 15.94 15.94 15.83 15.83 0.0M
2021-12-10 16.02 16.02 16.02 16.02 0.0M
2021-12-09 16.00 16.00 16.00 16.00 0.0M
2021-12-08 15.73 16.41 15.73 16.41 0.0M
2021-12-07 16.32 16.32 16.29 16.29 0.0M
2021-12-06 14.95 16.10 14.82 16.10 0.0M
2021-12-03 15.29 15.39 15.29 15.39 0.0M
2021-12-02 14.37 15.37 14.37 15.37 0.0M
2021-12-01 15.66 15.99 14.40 14.40 0.0M
2021-11-30 15.28 15.31 15.07 15.07 0.0M
2021-11-29 15.76 15.88 15.76 15.80 0.0M
2021-11-26 17.00 17.00 15.00 15.00 0.0M
2021-11-25 17.37 17.37 17.37 17.37 0.0M
2021-11-24 17.28 17.28 17.19 17.22 0.0M
2021-11-23 17.16 17.18 17.16 17.17 0.0M
2021-11-22 17.24 17.26 17.24 17.26 0.0M
2021-11-19 17.07 17.07 16.83 16.88 0.0M
2021-11-18 17.49 17.49 17.00 17.15 0.0M
2021-11-16 17.71 17.95 17.35 17.42 0.0M
2021-11-15 17.48 17.82 17.48 17.82 0.0M
2021-11-12 18.62 18.68 17.79 17.80 0.0M
2021-11-11 18.79 18.80 18.79 18.80 0.0M
2021-11-10 18.82 19.08 18.82 19.08 0.0M
2021-11-09 19.08 19.27 19.06 19.10 0.0M
2021-11-08 19.29 19.29 18.97 19.03 0.0M
2021-11-05 17.82 19.00 17.82 18.66 0.0M
2021-11-04 17.73 17.75 17.71 17.71 0.0M
2021-11-03 17.02 17.75 17.02 17.69 0.0M
2021-11-02 17.11 17.11 16.95 16.95 0.0M
2021-11-01 16.55 16.62 16.55 16.56 0.0M
2021-10-29 16.16 16.55 16.16 16.55 0.0M
2021-10-28 16.34 16.44 16.26 16.26 0.0M
2021-10-27 16.65 16.65 16.65 16.65 0.0M
2021-10-26 16.51 16.75 16.51 16.61 0.0M
2021-10-25 16.36 16.37 16.36 16.37 0.0M
2021-10-22 16.95 17.07 16.95 17.02 0.0M
2021-10-21 16.56 16.77 16.56 16.77 0.0M
2021-10-20 16.70 17.00 16.52 16.80 0.0M
2021-10-19 17.00 17.15 16.90 16.90 0.0M
2021-10-18 17.02 17.28 17.02 17.12 0.0M
2021-10-15 16.92 16.92 16.92 16.92 0.0M
2021-10-14 16.91 17.11 16.91 17.11 0.0M
2021-10-13 17.47 17.60 16.96 16.96 0.0M
2021-10-12 17.22 17.67 17.22 17.67 0.0M
2021-10-11 17.25 17.56 17.23 17.56 0.0M
2021-10-08 17.39 17.55 17.32 17.32 0.0M
2021-10-07 17.92 17.92 17.87 17.87 0.0M
2021-10-06 17.79 17.92 17.79 17.89 0.0M
2021-10-05 18.26 18.65 18.26 18.65 0.0M
2021-10-04 18.37 18.50 18.33 18.33 0.0M
2021-10-01 17.57 18.35 17.20 18.35 0.0M
2021-09-30 18.08 18.08 17.62 17.62 0.0M
2021-09-29 18.30 18.63 18.30 18.34 0.0M
2021-09-28 18.28 18.53 18.28 18.53 0.0M
2021-09-27 18.48 18.76 18.15 18.74 0.0M
2021-09-24 17.68 18.10 17.68 18.10 0.0M
2021-09-23 17.46 18.02 17.46 18.02 0.0M
2021-09-22 16.76 17.38 16.76 17.38 0.0M
2021-09-21 17.30 17.58 17.02 17.02 0.0M
2021-09-20 16.63 17.22 16.47 16.99 0.0M
2021-09-17 16.82 16.82 16.76 16.76 0.0M
2021-09-16 16.33 16.45 16.33 16.45 0.0M
2021-09-15 16.20 16.24 16.20 16.21 0.0M
2021-09-14 16.28 16.28 16.25 16.26 0.0M
2021-09-13 16.01 16.01 16.01 16.01 0.0M
2021-09-10 17.02 17.02 17.02 17.02 0.0M
2021-09-09 16.07 16.08 16.02 16.08 0.0M
2021-09-08 16.42 16.42 16.18 16.18 0.0M
2021-09-07 16.24 16.42 16.24 16.42 0.0M
2021-09-06 16.24 16.38 16.24 16.38 0.0M
2021-09-03 16.57 16.57 16.57 16.57 0.0M
2021-09-02 16.50 16.63 16.50 16.63 0.0M
2021-09-01 16.84 16.84 16.65 16.65 0.0M
2021-08-31 16.44 16.70 16.44 16.70 0.0M
2021-08-30 17.06 17.29 16.85 16.85 0.0M
2021-08-27 16.85 17.04 16.85 17.04 0.0M
2021-08-26 16.99 17.06 16.97 17.06 0.0M
2021-08-25 16.80 17.06 16.67 17.06 0.0M
2021-08-24 16.31 16.31 16.31 16.31 0.0M
2021-08-23 15.70 16.29 15.70 16.29 0.0M
2021-08-20 15.97 16.31 15.75 15.75 0.0M
2021-08-19 16.32 16.32 15.80 15.84 0.0M
2021-08-18 16.44 16.60 16.37 16.37 0.0M
2021-08-17 16.51 16.56 16.51 16.56 0.0M
2021-08-16 16.73 16.74 16.73 16.73 0.0M
2021-08-13 17.32 17.41 17.20 17.20 0.0M
2021-08-12 17.81 17.81 17.81 17.81 0.0M
2021-08-11 17.75 18.02 17.75 18.02 0.0M
2021-08-10 17.39 17.85 17.30 17.85 0.0M
2021-08-09 17.95 17.95 17.65 17.65 0.0M
2021-08-06 17.61 17.78 17.61 17.70 0.0M
2021-08-05 16.40 16.93 16.32 16.93 0.0M
2021-08-04 16.62 16.70 16.40 16.40 0.0M
2021-08-03 16.81 16.81 16.50 16.50 0.0M
2021-08-02 17.14 17.50 17.14 17.20 0.0M
2021-07-30 17.31 17.70 17.31 17.70 0.0M
2021-07-29 18.36 18.36 17.97 18.00 0.0M
2021-07-28 18.07 18.24 18.05 18.22 0.0M
2021-07-27 18.59 18.59 18.39 18.39 0.0M
2021-07-26 17.63 18.30 17.58 18.30 0.0M
2021-07-23 17.92 18.21 17.91 18.16 0.0M
2021-07-22 17.96 18.30 17.87 17.87 0.0M
2021-07-21 17.38 17.73 17.38 17.66 0.0M
2021-07-20 16.20 16.83 16.20 16.83 0.0M
2021-07-19 16.73 16.73 15.55 15.88 0.0M
2021-07-16 17.24 17.51 17.24 17.37 0.0M
2021-07-15 17.32 17.48 17.20 17.20 0.0M
2021-07-14 17.09 17.50 17.09 17.50 0.0M
2021-07-13 17.46 17.60 17.18 17.18 0.0M
2021-07-12 17.30 17.60 17.30 17.46 0.0M
2021-07-09 17.09 17.09 17.09 17.09 0.0M
2021-07-08 16.98 16.98 16.48 16.77 0.0M
2021-07-07 17.60 18.00 17.60 17.76 0.0M
2021-07-06 18.10 18.16 18.10 18.16 0.0M
2021-07-05 18.00 18.38 18.00 18.25 0.0M
2021-07-02 17.90 18.10 17.90 18.10 0.0M
2021-07-01 17.84 18.08 17.84 18.02 0.0M
2021-06-30 17.64 18.02 17.64 18.02 0.0M
2021-06-29 17.84 17.98 17.81 17.81 0.0M
2021-06-28 18.52 18.52 17.76 17.80 0.0M
2021-06-25 18.62 18.88 18.62 18.63 0.0M
2021-06-24 18.78 18.78 18.49 18.49 0.0M
2021-06-23 18.47 18.47 18.47 18.47 0.0M
2021-06-22 18.72 18.72 18.64 18.64 0.0M
2021-06-21 18.56 18.85 18.44 18.61 0.0M
2021-06-18 18.89 18.89 18.89 18.89 0.0M
2021-06-17 18.92 19.11 18.52 18.59 0.0M
2021-06-16 18.69 18.70 18.69 18.70 0.0M
2021-06-15 18.88 18.88 18.68 18.68 0.0M
2021-06-14 19.35 19.81 19.12 19.12 0.0M
2021-06-11 19.16 19.39 19.16 19.39 0.0M
2021-06-10 19.86 19.86 19.21 19.21 0.0M
2021-06-09 19.83 19.83 19.76 19.79 0.0M
2021-06-08 20.00 20.02 19.76 19.76 0.0M
2021-06-07 19.74 20.16 19.74 20.16 0.0M
2021-06-04 20.38 20.67 20.38 20.54 0.0M
2021-06-03 21.08 21.10 20.75 20.98 0.0M
2021-06-02 20.23 21.00 20.15 21.00 0.0M
2021-06-01 19.88 20.26 19.68 20.24 0.0M
2021-05-31 19.97 19.97 19.82 19.82 0.0M
2021-05-28 20.14 20.23 19.85 19.85 0.0M
2021-05-27 19.47 19.63 19.46 19.56 0.0M
2021-05-26 19.00 19.36 19.00 19.36 0.0M
2021-05-25 18.78 19.52 18.78 19.42 0.0M
2021-05-21 18.66 18.78 18.45 18.78 0.0M
2021-05-20 18.62 18.62 18.59 18.59 0.0M
2021-05-19 18.82 18.90 18.82 18.90 0.0M
2021-05-18 19.21 19.41 18.97 19.34 0.0M
2021-05-17 18.70 18.70 18.20 18.20 0.0M
2021-05-14 17.60 18.36 17.58 18.36 0.0M
2021-05-13 17.24 17.24 16.80 16.80 0.0M
2021-05-12 17.60 17.91 17.40 17.44 0.0M
2021-05-11 17.75 17.75 17.46 17.46 0.0M
2021-05-10 18.16 18.28 18.13 18.28 0.0M
2021-05-07 17.72 17.96 17.72 17.96 0.0M
2021-05-06 17.83 17.96 17.66 17.70 0.0M
2021-05-05 17.93 17.98 17.77 17.98 0.0M
2021-05-04 18.10 18.22 17.46 17.49 0.0M
2021-05-03 18.23 18.23 17.75 17.98 0.0M
2021-04-30 17.34 18.07 17.34 18.07 0.0M
2021-04-29 17.92 18.06 17.80 17.80 0.0M
2021-04-28 17.92 18.11 17.88 18.06 0.0M
2021-04-27 18.18 18.44 18.00 18.03 0.0M
2021-04-26 17.40 18.04 17.40 18.04 0.0M
2021-04-23 16.90 17.14 16.75 17.14 0.0M
2021-04-22 17.90 18.00 17.35 17.53 0.0M
2021-04-21 16.78 17.25 16.41 17.16 0.0M
2021-04-20 17.86 17.86 16.64 16.86 0.0M
2021-04-19 18.31 18.47 17.83 18.00 0.0M
2021-04-16 18.34 18.59 18.34 18.35 0.0M
2021-04-15 18.61 18.88 18.20 18.22 0.0M
2021-04-14 18.78 19.18 18.76 19.04 0.0M
2021-04-13 19.12 19.33 18.28 18.73 0.0M
2021-04-12 19.81 19.81 19.25 19.33 0.0M
2021-04-09 20.00 20.00 19.60 19.60 0.0M
2021-04-08 20.24 20.25 19.50 19.65 0.0M
2021-04-07 20.30 20.44 20.23 20.23 0.0M
2021-04-06 20.50 20.58 20.32 20.52 0.0M
2021-04-01 20.59 20.59 20.15 20.40 0.0M
2021-03-31 20.75 20.75 20.24 20.51 0.0M
2021-03-30 19.32 20.41 19.28 20.36 0.0M
2021-03-29 19.44 19.55 19.11 19.27 0.0M
2021-03-26 19.25 19.70 19.25 19.49 0.0M
2021-03-25 18.45 19.25 17.98 19.25 0.0M
2021-03-24 18.91 19.52 18.86 18.87 0.0M
2021-03-23 20.05 20.05 18.76 18.79 0.0M
2021-03-22 21.15 21.15 19.98 20.09 0.0M
2021-03-19 20.61 21.09 20.24 20.65 0.0M
2021-03-18 21.27 21.63 21.02 21.02 0.0M
2021-03-17 20.80 20.99 20.23 20.99 0.0M
2021-03-16 21.18 21.55 20.72 20.83 0.0M
2021-03-15 19.80 21.74 19.32 21.27 0.0M
2021-03-12 18.44 19.63 18.36 19.50 0.0M
2021-03-11 18.37 18.66 18.25 18.63 0.0M
2021-03-10 18.07 18.77 18.07 18.12 0.0M
2021-03-09 18.43 18.44 17.45 18.06 0.0M
2021-03-08 17.27 18.12 16.79 18.03 0.0M
2021-03-05 17.39 17.49 16.00 16.92 0.0M
2021-03-04 18.24 18.59 17.26 17.26 0.0M
2021-03-03 17.98 18.64 17.94 18.63 0.0M
2021-03-02 17.48 17.86 17.48 17.73 0.0M
2021-03-01 18.00 18.32 17.67 17.80 0.0M
2021-02-26 16.60 17.48 16.49 17.35 0.0M
2021-02-25 18.45 18.45 16.75 16.75 0.0M
2021-02-24 16.87 18.23 16.86 17.85 0.0M
2021-02-23 17.25 17.50 15.62 16.98 0.0M
2021-02-22 15.66 17.30 15.30 17.11 0.0M
2021-02-19 14.66 15.48 14.51 15.48 0.0M
2021-02-18 14.75 15.04 14.53 14.53 0.0M
2021-02-17 14.60 14.87 14.59 14.87 0.0M
2021-02-16 14.34 14.65 14.34 14.65 0.0M
2021-02-15 14.35 14.57 14.34 14.34 0.0M
2021-02-12 13.95 14.20 13.95 14.16 0.0M
2021-02-11 14.15 14.45 13.95 14.03 0.0M
2021-02-10 14.39 14.55 14.35 14.35 0.0M
2021-02-09 14.97 14.97 14.45 14.51 0.0M
2021-02-08 14.46 14.93 14.28 14.81 0.0M
2021-02-05 14.74 14.78 14.40 14.54 0.0M
2021-02-04 14.46 14.73 14.40 14.65 0.0M
2021-02-03 14.15 14.70 13.90 14.70 0.0M
2021-02-02 14.15 14.35 13.86 13.93 0.0M
2021-02-01 14.17 14.78 13.62 13.94 0.0M
2021-01-29 15.58 17.29 13.97 14.03 0.0M
2021-01-28 13.73 24.92 13.21 14.96 0.0M
2021-01-27 12.76 14.72 12.70 14.17 0.0M
2021-01-26 12.53 12.90 12.44 12.85 0.0M
2021-01-25 13.17 13.17 12.52 12.64 0.0M
2021-01-22 12.91 13.00 12.75 12.79 0.0M
2021-01-21 13.42 13.42 12.91 12.91 0.0M
2021-01-20 13.16 13.46 13.16 13.18 0.0M
2021-01-19 13.12 13.38 13.12 13.38 0.0M
2021-01-18 13.15 13.15 13.00 13.09 0.0M
2021-01-15 13.71 13.71 13.27 13.27 0.0M
2021-01-14 12.62 13.55 12.62 13.55 0.0M
2021-01-13 12.53 12.69 12.50 12.69 0.0M
2021-01-12 12.27 12.48 12.25 12.45 0.0M
2021-01-11 12.21 12.38 11.98 12.26 0.0M
2021-01-08 12.53 12.69 12.49 12.49 0.0M
2021-01-07 12.62 12.85 12.50 12.69 0.0M
2021-01-06 12.37 12.79 12.37 12.79 0.0M
2021-01-05 12.24 12.39 12.24 12.39 0.0M
2021-01-04 12.95 13.18 12.33 12.45 0.0M