U.S. markets closed
F S&P 500
5,602.50 +0.25 (+0.00%) F Dow Jones
41,162.00 +16.00 (+0.04%) F Nasdaq
19,434.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,136.00 +3.50 (+0.16%) Petróleo
69.28 +0.31 (+0.45%) Oro
2,593.70 +13.10 (+0.51%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 19.13 | 19.49 | 19.03 | 19.33 | 19.33 | 2,905,400 |
| 11 sept 2024 | 18.99 | 19.20 | 18.76 | 19.11 | 19.11 | 2,596,100 |
| 10 sept 2024 | 18.96 | 19.16 | 18.78 | 19.04 | 19.04 | 4,349,500 |
| 09 sept 2024 | 18.84 | 19.29 | 18.62 | 19.00 | 19.00 | 4,695,200 |
| 06 sept 2024 | 19.14 | 19.26 | 18.88 | 18.88 | 18.88 | 4,381,700 |
| 05 sept 2024 | 20.22 | 20.22 | 19.17 | 19.25 | 19.25 | 3,411,000 |
| 04 sept 2024 | 19.36 | 20.20 | 19.35 | 20.17 | 20.17 | 6,003,900 |
| 03 sept 2024 | 20.29 | 20.31 | 19.42 | 19.59 | 19.59 | 6,269,300 |
| 30 ago 2024 | 20.72 | 20.85 | 20.07 | 20.58 | 20.58 | 6,677,900 |
| 29 ago 2024 | 19.70 | 21.49 | 19.38 | 20.78 | 20.78 | 11,278,900 |
| 28 ago 2024 | 22.21 | 22.52 | 21.62 | 21.70 | 21.70 | 9,793,900 |
| 27 ago 2024 | 22.23 | 22.77 | 22.23 | 22.70 | 22.70 | 5,046,100 |
| 26 ago 2024 | 22.00 | 22.83 | 22.00 | 22.48 | 22.48 | 5,120,200 |
| 23 ago 2024 | 21.50 | 22.31 | 21.45 | 22.17 | 22.17 | 3,548,200 |
| 22 ago 2024 | 21.17 | 21.44 | 21.04 | 21.33 | 21.33 | 3,319,200 |
| 21 ago 2024 | 21.51 | 21.79 | 21.45 | 21.78 | 21.78 | 2,488,000 |
| 20 ago 2024 | 21.49 | 21.91 | 21.21 | 21.43 | 21.43 | 3,055,100 |
| 19 ago 2024 | 21.59 | 21.79 | 21.27 | 21.35 | 21.35 | 3,082,300 |
| 16 ago 2024 | 21.05 | 21.82 | 21.05 | 21.62 | 21.62 | 3,481,900 |
| 15 ago 2024 | 21.25 | 21.64 | 20.96 | 21.19 | 21.19 | 4,795,300 |
| 14 ago 2024 | 21.52 | 21.54 | 20.60 | 20.63 | 20.63 | 3,158,600 |
| 13 ago 2024 | 21.31 | 21.48 | 21.09 | 21.45 | 21.45 | 2,815,900 |
| 12 ago 2024 | 21.07 | 21.25 | 20.89 | 20.97 | 20.97 | 3,657,800 |
| 09 ago 2024 | 20.88 | 21.26 | 20.84 | 21.20 | 21.20 | 2,784,400 |
| 08 ago 2024 | 20.51 | 20.96 | 20.29 | 20.84 | 20.84 | 4,525,800 |
| 07 ago 2024 | 20.91 | 20.98 | 19.98 | 20.07 | 20.07 | 4,764,700 |
| 06 ago 2024 | 19.87 | 20.52 | 19.57 | 20.36 | 20.36 | 3,438,500 |
| 05 ago 2024 | 18.79 | 20.02 | 18.67 | 19.78 | 19.78 | 3,761,100 |
| 02 ago 2024 | 20.03 | 20.33 | 19.29 | 20.08 | 20.08 | 6,430,200 |
| 01 ago 2024 | 22.07 | 22.23 | 20.40 | 20.97 | 20.97 | 4,889,500 |
| 31 jul 2024 | 22.48 | 22.54 | 21.82 | 22.05 | 22.05 | 4,170,500 |
| 30 jul 2024 | 22.33 | 22.45 | 21.69 | 22.23 | 22.23 | 4,157,600 |
| 29 jul 2024 | 21.80 | 22.47 | 21.73 | 22.31 | 22.31 | 6,208,500 |
| 26 jul 2024 | 21.48 | 21.79 | 21.21 | 21.74 | 21.74 | 3,193,700 |
| 25 jul 2024 | 20.83 | 21.69 | 20.40 | 21.21 | 21.21 | 4,051,200 |
| 24 jul 2024 | 21.50 | 21.54 | 20.78 | 20.85 | 20.85 | 4,607,500 |
| 23 jul 2024 | 20.72 | 21.77 | 20.57 | 21.55 | 21.55 | 5,458,700 |
| 22 jul 2024 | 20.16 | 20.80 | 20.06 | 20.80 | 20.80 | 5,875,200 |
| 19 jul 2024 | 19.95 | 19.98 | 19.40 | 19.83 | 19.83 | 3,431,800 |
| 18 jul 2024 | 20.41 | 20.70 | 19.85 | 19.93 | 19.93 | 4,061,700 |
| 17 jul 2024 | 21.11 | 21.46 | 20.43 | 20.50 | 20.50 | 4,124,800 |
| 16 jul 2024 | 20.64 | 21.43 | 20.49 | 21.38 | 21.38 | 4,083,100 |
| 15 jul 2024 | 20.93 | 21.20 | 20.37 | 20.40 | 20.40 | 3,790,900 |
| 12 jul 2024 | 21.24 | 21.38 | 21.01 | 21.17 | 21.17 | 3,125,300 |
| 12 jul 2024 | 0.125 Dividendo | |||||
| 11 jul 2024 | 20.71 | 21.23 | 20.50 | 21.21 | 21.08 | 5,909,000 |
| 10 jul 2024 | 20.32 | 20.33 | 19.99 | 20.17 | 20.05 | 3,408,100 |
| 09 jul 2024 | 19.77 | 20.46 | 19.76 | 20.17 | 20.05 | 6,249,800 |
| 08 jul 2024 | 19.39 | 19.90 | 19.38 | 19.82 | 19.70 | 5,592,100 |
| 05 jul 2024 | 19.35 | 19.50 | 19.09 | 19.21 | 19.10 | 3,600,600 |
| 03 jul 2024 | 19.39 | 19.65 | 19.22 | 19.30 | 19.19 | 2,211,800 |
| 02 jul 2024 | 19.43 | 19.65 | 19.26 | 19.36 | 19.25 | 4,096,200 |
| 01 jul 2024 | 20.19 | 20.25 | 19.39 | 19.40 | 19.29 | 3,691,100 |
| 28 jun 2024 | 19.97 | 20.21 | 19.65 | 19.96 | 19.84 | 8,944,100 |
| 27 jun 2024 | 20.27 | 20.43 | 19.85 | 20.10 | 19.98 | 4,552,200 |
| 26 jun 2024 | 20.60 | 20.69 | 20.35 | 20.60 | 20.48 | 3,523,300 |
| 25 jun 2024 | 20.67 | 21.10 | 20.51 | 20.70 | 20.58 | 5,421,600 |
| 24 jun 2024 | 20.46 | 20.71 | 20.19 | 20.67 | 20.55 | 4,548,300 |
| 21 jun 2024 | 19.81 | 20.38 | 19.71 | 20.27 | 20.15 | 22,438,500 |
| 20 jun 2024 | 20.68 | 20.71 | 19.43 | 19.82 | 19.70 | 8,673,700 |
| 18 jun 2024 | 20.78 | 21.07 | 20.69 | 20.70 | 20.58 | 4,082,300 |
| 17 jun 2024 | 20.49 | 20.98 | 20.27 | 20.87 | 20.75 | 5,216,300 |
| 14 jun 2024 | 20.63 | 20.88 | 20.42 | 20.55 | 20.43 | 4,570,400 |
| 13 jun 2024 | 20.88 | 21.11 | 20.74 | 20.89 | 20.77 | 3,693,300 |
| 12 jun 2024 | 21.26 | 21.70 | 20.90 | 20.92 | 20.80 | 5,357,300 |
| 11 jun 2024 | 20.79 | 21.20 | 20.68 | 20.80 | 20.68 | 5,269,400 |
| 10 jun 2024 | 21.15 | 21.21 | 20.67 | 20.75 | 20.63 | 6,179,500 |
| 07 jun 2024 | 21.46 | 21.65 | 21.25 | 21.39 | 21.26 | 3,225,300 |
| 06 jun 2024 | 21.55 | 21.91 | 21.21 | 21.54 | 21.41 | 4,418,500 |
| 05 jun 2024 | 21.75 | 22.10 | 21.45 | 21.69 | 21.56 | 5,213,300 |
| 04 jun 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 21.47 | 4,767,100 |
| 03 jun 2024 | 22.16 | 22.81 | 21.97 | 22.21 | 22.08 | 6,825,400 |
| 31 may 2024 | 22.20 | 22.35 | 21.64 | 21.97 | 21.84 | 8,395,800 |
| 30 may 2024 | 21.59 | 23.40 | 21.20 | 22.23 | 22.10 | 11,953,200 |
| 29 may 2024 | 23.66 | 24.26 | 23.29 | 24.05 | 23.91 | 6,400,500 |
| 28 may 2024 | 23.37 | 24.02 | 23.27 | 23.91 | 23.77 | 6,628,300 |
| 24 may 2024 | 23.16 | 23.26 | 22.94 | 23.16 | 23.02 | 3,890,200 |
| 23 may 2024 | 22.57 | 23.18 | 22.48 | 22.93 | 22.79 | 4,069,500 |
| 22 may 2024 | 23.61 | 23.61 | 22.51 | 22.62 | 22.49 | 4,328,800 |
| 21 may 2024 | 23.93 | 23.98 | 23.49 | 23.61 | 23.47 | 2,879,800 |
| 20 may 2024 | 23.50 | 23.80 | 23.36 | 23.70 | 23.56 | 2,930,400 |
| 17 may 2024 | 23.78 | 23.89 | 23.36 | 23.53 | 23.39 | 3,062,800 |
| 16 may 2024 | 24.09 | 24.16 | 23.29 | 23.62 | 23.48 | 4,018,000 |
| 15 may 2024 | 24.66 | 24.95 | 24.06 | 24.18 | 24.04 | 3,759,600 |
| 14 may 2024 | 24.54 | 24.98 | 24.49 | 24.66 | 24.51 | 3,159,200 |
| 13 may 2024 | 24.68 | 25.15 | 24.18 | 24.24 | 24.10 | 3,353,200 |
| 10 may 2024 | 24.68 | 25.14 | 24.31 | 24.46 | 24.32 | 2,965,600 |
| 09 may 2024 | 23.84 | 24.68 | 23.77 | 24.53 | 24.39 | 3,064,100 |
| 08 may 2024 | 23.96 | 24.14 | 23.76 | 23.88 | 23.74 | 3,455,500 |
| 07 may 2024 | 24.61 | 24.97 | 24.23 | 24.26 | 24.12 | 2,482,800 |
| 06 may 2024 | 24.53 | 24.79 | 24.43 | 24.63 | 24.48 | 2,843,600 |
| 03 may 2024 | 24.71 | 24.88 | 24.24 | 24.30 | 24.16 | 2,920,200 |
| 02 may 2024 | 24.10 | 24.63 | 23.79 | 24.47 | 24.33 | 2,982,300 |
| 01 may 2024 | 24.10 | 24.42 | 23.63 | 23.70 | 23.56 | 3,011,100 |
| 30 abr 2024 | 24.75 | 24.95 | 24.25 | 24.26 | 24.12 | 3,404,600 |
| 29 abr 2024 | 24.81 | 25.15 | 24.55 | 24.83 | 24.68 | 4,242,400 |
| 26 abr 2024 | 23.09 | 24.51 | 23.00 | 24.39 | 24.25 | 4,093,500 |
| 25 abr 2024 | 22.37 | 23.06 | 22.14 | 22.94 | 22.80 | 2,535,300 |
| 24 abr 2024 | 23.15 | 23.19 | 22.62 | 22.63 | 22.50 | 3,469,700 |
| 23 abr 2024 | 22.70 | 23.24 | 22.70 | 23.14 | 23.00 | 3,107,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.