American Airlines Group Inc. (BMV:AAL)
Mexico · Delayed Price · Currency is MXN 216.48
-2.52 (-1.15%)
At close: Aug 8, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 217.50 | 218.99 | 216.41 | 216.77 | - | 0.13% | 90 |
| Aug 8, 2025 | 218.50 | 218.50 | 215.00 | 216.48 | - | -1.15% | 4,233 |
| Aug 7, 2025 | 219.50 | 219.50 | 217.50 | 219.00 | - | 0.45% | 5,644 |
| Aug 6, 2025 | 218.99 | 219.00 | 217.50 | 218.01 | - | - | 1,920 |
| Aug 5, 2025 | 212.30 | 218.00 | 210.00 | 218.00 | - | 2.50% | 8,242 |
| Aug 4, 2025 | 209.68 | 213.01 | 209.68 | 212.68 | - | 1.95% | 2,687 |
| Aug 1, 2025 | 214.88 | 214.88 | 207.00 | 208.61 | - | -4.30% | 12,906 |
| Jul 31, 2025 | 214.15 | 217.99 | 214.15 | 217.99 | - | 1.86% | 496 |
| Jul 30, 2025 | 215.35 | 217.80 | 214.00 | 214.00 | - | -0.23% | 8,790 |
| Jul 29, 2025 | 217.29 | 217.30 | 214.50 | 214.50 | - | -1.29% | 310 |
| Jul 28, 2025 | 220.00 | 220.00 | 214.99 | 217.30 | - | 1.68% | 1,557 |
| Jul 25, 2025 | 216.10 | 216.50 | 213.50 | 213.70 | - | 0.32% | 3,938 |
| Jul 24, 2025 | 221.10 | 221.10 | 211.28 | 213.01 | - | -9.76% | 33,149 |
| Jul 23, 2025 | 233.92 | 236.99 | 233.92 | 236.06 | - | 1.75% | 5,093 |
| Jul 22, 2025 | 230.60 | 233.40 | 230.01 | 232.00 | - | 0.89% | 23,794 |
| Jul 21, 2025 | 234.00 | 234.00 | 229.77 | 229.95 | - | -1.73% | 443 |
| Jul 18, 2025 | 233.67 | 234.00 | 231.80 | 234.00 | - | -0.36% | 2,622 |
| Jul 17, 2025 | 240.00 | 243.00 | 232.00 | 234.85 | - | 2.11% | 1,218 |
| Jul 16, 2025 | 230.00 | 230.00 | 223.00 | 230.00 | - | -0.37% | 1,428 |
| Jul 15, 2025 | 232.50 | 232.50 | 228.85 | 230.85 | - | -0.24% | 126 |
| Jul 14, 2025 | 231.00 | 232.00 | 231.00 | 231.40 | - | 1.49% | 1,357 |
| Jul 11, 2025 | 239.99 | 239.99 | 228.00 | 228.00 | - | -6.12% | 2,374 |
| Jul 10, 2025 | 226.01 | 244.99 | 226.00 | 242.86 | - | 13.54% | 34,899 |
| Jul 9, 2025 | 212.00 | 213.90 | 212.00 | 213.89 | - | -0.98% | 1,744 |
| Jul 8, 2025 | 216.51 | 220.00 | 215.49 | 216.00 | - | -0.23% | 210 |
| Jul 7, 2025 | 223.00 | 223.00 | 214.90 | 216.50 | - | -1.59% | 830 |
| Jul 4, 2025 | 223.00 | 223.00 | 218.50 | 220.00 | - | 0.58% | 61 |
| Jul 3, 2025 | 221.00 | 222.00 | 218.74 | 218.74 | - | 0.34% | 1,030 |
| Jul 2, 2025 | 215.01 | 221.00 | 214.50 | 218.00 | - | 0.67% | 24,313 |
| Jul 1, 2025 | 212.00 | 219.49 | 210.00 | 216.55 | - | 2.32% | 16,831 |
| Jun 30, 2025 | 214.88 | 214.88 | 210.02 | 211.65 | - | -0.35% | 974 |
| Jun 27, 2025 | 213.90 | 214.00 | 211.00 | 212.40 | - | 0.53% | 39,103 |
| Jun 26, 2025 | 209.00 | 213.99 | 209.00 | 211.28 | - | 1.42% | 12,029 |
| Jun 25, 2025 | 215.30 | 215.89 | 208.33 | 208.33 | - | -3.55% | 437 |
| Jun 24, 2025 | 213.00 | 217.99 | 212.93 | 216.00 | - | 3.35% | 6,440 |
| Jun 23, 2025 | 201.00 | 209.50 | 197.30 | 209.00 | - | 3.47% | 21,026 |
| Jun 20, 2025 | 200.96 | 204.50 | 200.96 | 202.00 | - | -0.88% | 12,949 |
| Jun 19, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | - | 0.89% | 1,112 |
| Jun 18, 2025 | 200.83 | 203.83 | 200.83 | 202.00 | - | 1.01% | 3,072 |
| Jun 17, 2025 | 204.90 | 204.90 | 199.00 | 199.99 | - | -2.61% | 12,205 |
| Jun 16, 2025 | 199.00 | 206.52 | 199.00 | 205.35 | - | 4.57% | 19,280 |
| Jun 13, 2025 | 198.50 | 201.01 | 196.00 | 196.37 | - | -4.67% | 9,070 |
| Jun 12, 2025 | 210.00 | 210.00 | 202.65 | 206.00 | - | -1.62% | 9,691 |
| Jun 11, 2025 | 227.00 | 227.00 | 209.00 | 209.40 | - | -7.75% | 7,257 |
| Jun 10, 2025 | 224.00 | 226.99 | 224.00 | 226.99 | - | 0.35% | 96 |
| Jun 9, 2025 | 226.00 | 226.99 | 225.00 | 226.19 | - | 0.56% | 10,672 |
| Jun 6, 2025 | 221.13 | 225.00 | 220.99 | 224.93 | - | 4.03% | 2,749 |
| Jun 5, 2025 | 217.00 | 220.00 | 216.01 | 216.21 | - | -2.11% | 861 |
| Jun 4, 2025 | 221.00 | 221.00 | 219.99 | 220.86 | - | -0.06% | 415 |
| Jun 3, 2025 | 217.00 | 223.00 | 217.00 | 221.00 | - | 1.66% | 10,960 |