American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 9.06
+0.04 (0.45%)
At close: Mar 27, 2026
FRA:A1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.11 | 9.11 | 9.06 | 9.06 | 9.06 | 0.45% | 3,000 |
| Mar 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.85% | - |
| Mar 25, 2026 | 9.07 | 9.50 | 9.07 | 9.38 | 9.38 | -1.08% | 1,050 |
| Mar 24, 2026 | 9.08 | 9.48 | 9.08 | 9.48 | 9.48 | -0.25% | 660 |
| Mar 23, 2026 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 5.51% | 626 |
| Mar 20, 2026 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -2.65% | 50 |
| Mar 19, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -3.72% | 10 |
| Mar 18, 2026 | 9.24 | 9.61 | 9.24 | 9.61 | 9.61 | 2.75% | 500 |
| Mar 17, 2026 | 8.86 | 9.35 | 8.86 | 9.35 | 9.35 | 3.25% | 1,422 |
| Mar 16, 2026 | 9.20 | 9.20 | 9.01 | 9.06 | 9.06 | 0.28% | 660 |
| Mar 13, 2026 | 8.93 | 9.30 | 8.93 | 9.04 | 9.04 | -2.31% | 3,700 |
| Mar 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.35% | - |
| Mar 11, 2026 | 9.34 | 9.75 | 9.34 | 9.57 | 9.57 | -1.49% | 185 |
| Mar 10, 2026 | 9.58 | 9.83 | 9.58 | 9.72 | 9.72 | 5.31% | 1,110 |
| Mar 9, 2026 | 8.98 | 9.31 | 8.98 | 9.23 | 9.23 | -8.75% | 195 |
| Mar 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.95% | - |
| Mar 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.43% | - |
| Mar 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.51% | - |
| Mar 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.59% | 95 |
| Mar 2, 2026 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | -3.97% | 60 |
| Feb 27, 2026 | 11.69 | 11.69 | 11.04 | 11.04 | 11.04 | -5.85% | 90 |
| Feb 26, 2026 | 11.17 | 11.72 | 11.17 | 11.72 | 11.72 | 5.76% | 200 |
| Feb 25, 2026 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | -1.79% | 366 |
| Feb 24, 2026 | 10.91 | 11.29 | 10.91 | 11.29 | 11.29 | -0.41% | 524 |
| Feb 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.07% | - |
| Feb 20, 2026 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | -4.59% | 10 |
| Feb 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.88% | - |
| Feb 18, 2026 | 12.09 | 12.11 | 12.09 | 12.11 | 12.11 | 0.53% | 1,222 |
| Feb 17, 2026 | 11.58 | 12.05 | 11.58 | 12.05 | 12.05 | 3.49% | 2,000 |
| Feb 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.83% | - |
| Feb 13, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.57% | - |
| Feb 12, 2026 | 12.04 | 12.04 | 11.56 | 11.56 | 11.56 | -8.30% | 178 |
| Feb 11, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.94% | - |
| Feb 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.25% | 65 |
| Feb 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 6.40% | 301 |
| Feb 6, 2026 | 11.88 | 12.01 | 11.88 | 12.01 | 12.01 | -1.65% | 50 |
| Feb 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.50% | 100 |
| Feb 4, 2026 | 11.78 | 12.03 | 11.78 | 12.03 | 12.03 | 0.25% | - |
| Feb 3, 2026 | 11.69 | 12.00 | 11.69 | 12.00 | 12.00 | 3.50% | - |
| Feb 2, 2026 | 11.12 | 11.59 | 11.12 | 11.59 | 11.59 | 1.77% | - |
| Jan 30, 2026 | 11.16 | 11.39 | 11.01 | 11.39 | 11.39 | 2.21% | 2,454 |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.26% | - |
| Jan 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.68% | - |
| Jan 27, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.31% | - |
| Jan 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.75% | - |
| Jan 23, 2026 | 12.87 | 12.87 | 12.60 | 12.60 | 12.60 | -4.22% | 51 |
| Jan 22, 2026 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | 3.61% | 2,508 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.25% | 350 |
| Jan 20, 2026 | 12.84 | 12.84 | 12.73 | 12.73 | 12.73 | -1.73% | 70 |
| Jan 19, 2026 | 12.92 | 13.04 | 12.92 | 12.96 | 12.96 | -3.47% | 460 |