Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.97 13.07 12.82 13.07 3,408,175 +0.26(+2.05%)
Mar 30, 2023 13.01 13.07 12.80 12.81 2,410,087 +0.04(+0.30%)
Mar 29, 2023 12.80 12.92 12.49 12.77 3,935,751 +0.02(+0.15%)
Mar 28, 2023 12.73 12.96 12.66 12.75 2,626,596 +0.12(+0.92%)
Mar 27, 2023 12.75 12.82 12.43 12.64 4,348,144 +0.06(+0.46%)
Mar 24, 2023 12.17 12.67 12.11 12.58 3,158,711 +0.25(+2.05%)
Mar 23, 2023 12.64 12.81 12.18 12.32 2,950,110 -0.18(-1.48%)
Mar 22, 2023 12.81 12.88 12.50 12.51 4,273,413 -0.22(-1.76%)
Mar 21, 2023 12.93 13.02 12.64 12.73 2,517,321 +0.08(+0.61%)
Mar 20, 2023 12.65 12.89 12.46 12.65 3,884,040 +0.20(+1.64%)
Mar 17, 2023 12.96 13.01 12.44 12.45 7,069,010 -0.57(-4.41%)
Mar 16, 2023 12.72 13.09 12.63 13.02 2,948,387 +0.09(+0.68%)
Mar 15, 2023 12.50 13.03 12.49 12.94 4,878,247 +0.06(+0.45%)
Mar 14, 2023 12.81 13.12 12.70 12.88 4,548,402 +0.45(+3.60%)
Mar 13, 2023 12.63 12.65 12.14 12.43 4,455,909 -0.53(-4.05%)
Mar 10, 2023 13.17 13.29 12.76 12.96 3,926,558 -0.41(-3.06%)
Mar 09, 2023 13.58 13.78 13.36 13.36 5,293,717 -0.31(-2.28%)
Mar 08, 2023 13.32 13.73 13.29 13.68 5,386,290 +0.37(+2.78%)
Mar 07, 2023 13.30 13.46 13.12 13.31 3,597,152 +0.10(+0.74%)
Mar 06, 2023 13.71 13.89 13.05 13.21 5,014,168 -0.53(-3.82%)
Mar 03, 2023 13.98 14.09 13.41 13.73 7,007,095 -0.18(-1.26%)
Mar 02, 2023 13.94 14.59 13.73 13.91 11,709,215 +0.17(+1.20%)
Mar 01, 2023 13.90 14.02 13.61 13.74 5,016,476 -0.23(-1.67%)
Feb 28, 2023 14.18 14.26 13.86 13.98 4,182,646 -0.22(-1.58%)
Feb 27, 2023 14.49 14.52 14.13 14.20 3,388,937 -0.03(-0.21%)
Feb 24, 2023 14.18 14.28 13.97 14.23 2,363,168 -0.17(-1.15%)
Feb 23, 2023 14.41 14.53 14.07 14.40 2,795,218 +0.04(+0.27%)
Feb 22, 2023 14.33 14.59 14.18 14.36 2,966,230 +0.20(+1.44%)
Feb 21, 2023 15.13 15.13 14.11 14.15 3,583,010 -1.00(-6.61%)
Feb 17, 2023 14.83 15.26 14.52 15.15 3,636,564 +0.34(+2.30%)
Feb 16, 2023 14.89 15.31 14.65 14.81 5,865,227 -0.32(-2.12%)
Feb 15, 2023 14.90 15.32 14.60 15.14 4,133,426 -0.46(-2.93%)
Feb 14, 2023 15.44 15.68 15.25 15.59 2,132,783 +0.01(+0.06%)
Feb 13, 2023 15.15 15.64 15.01 15.58 2,274,113 +0.43(+2.82%)
Feb 10, 2023 14.94 15.36 14.84 15.15 2,389,965 +0.04(+0.26%)
Feb 09, 2023 15.49 15.74 15.11 15.12 2,558,960 -0.13(-0.83%)
Feb 08, 2023 15.52 15.61 15.08 15.24 2,898,355 -0.57(-3.63%)
Feb 07, 2023 15.39 15.86 15.28 15.82 2,716,927 +0.24(+1.56%)
Feb 06, 2023 15.86 16.06 15.49 15.57 3,638,736 -0.48(-2.97%)
Feb 03, 2023 16.39 16.52 16.00 16.05 3,124,483 -0.53(-3.17%)
Feb 02, 2023 16.24 16.62 16.24 16.57 5,913,134 +0.52(+3.21%)
Feb 01, 2023 15.64 16.24 15.55 16.06 3,418,384 +0.36(+2.29%)
Jan 31, 2023 15.29 15.72 15.21 15.70 3,761,524 +0.53(+3.53%)
Jan 30, 2023 15.14 15.33 15.01 15.16 3,502,680 -0.07(-0.45%)
Jan 27, 2023 15.37 15.49 15.17 15.23 2,565,112 -0.19(-1.26%)
Jan 26, 2023 15.46 15.66 15.03 15.43 2,079,273 +0.20(+1.34%)
Jan 25, 2023 15.07 15.22 14.81 15.22 3,137,361 -0.01(-0.06%)
Jan 24, 2023 15.29 15.35 15.03 15.23 2,201,912 -0.15(-0.95%)
Jan 23, 2023 14.62 15.40 14.55 15.38 4,242,080 +0.88(+6.04%)
Jan 20, 2023 14.26 14.60 14.08 14.50 2,100,149 +0.20(+1.43%)
Jan 19, 2023 14.58 14.63 14.27 14.30 2,930,935 -0.41(-2.78%)
Jan 18, 2023 15.07 15.39 14.68 14.71 2,810,231 -0.33(-2.20%)
Jan 17, 2023 14.92 15.06 14.65 15.04 3,478,692 +0.05(+0.32%)
Jan 13, 2023 15.19 15.35 14.84 14.99 5,103,342 -0.46(-2.96%)
Jan 12, 2023 15.44 15.50 15.01 15.45 4,661,499 -0.08(-0.50%)
Jan 11, 2023 15.03 15.55 14.81 15.52 5,381,071 +0.72(+4.86%)
Jan 10, 2023 14.61 14.82 14.40 14.80 5,333,041 +0.30(+2.08%)
Jan 09, 2023 15.30 15.31 14.47 14.50 5,873,918 -0.09(-0.60%)
Jan 06, 2023 14.54 14.90 14.40 14.59 3,661,483 +0.20(+1.42%)
Jan 05, 2023 14.49 14.82 14.31 14.39 5,583,017 -0.51(-3.40%)
Jan 04, 2023 14.26 15.03 14.21 14.89 5,517,558 +0.84(+5.95%)
Jan 03, 2023 13.66 14.13 13.51 14.06 5,364,744 +0.48(+3.51%)
Dec 30, 2022 13.43 13.71 13.36 13.58 3,121,562 -0.03(-0.21%)
Dec 29, 2022 13.68 13.73 13.47 13.61 3,065,277 +0.01(+0.07%)
Dec 28, 2022 13.71 13.81 13.45 13.60 2,892,931 -0.11(-0.78%)
Dec 27, 2022 14.16 14.40 13.67 13.71 3,561,324 -0.49(-3.43%)
Dec 23, 2022 14.03 14.31 13.63 14.19 3,476,712 +0.16(+1.11%)
Dec 22, 2022 13.71 14.05 13.54 14.04 3,318,224 +0.09(+0.63%)
Dec 21, 2022 14.18 14.41 13.83 13.95 3,041,957 +0.13(+0.91%)
Dec 20, 2022 14.07 14.07 13.69 13.82 4,136,309 -0.29(-2.07%)
Dec 19, 2022 14.22 14.39 13.97 14.11 3,771,281 -0.07(-0.48%)
Dec 16, 2022 14.08 14.47 14.07 14.18 12,181,570 -0.08(-0.55%)
Dec 15, 2022 14.59 14.66 14.11 14.26 4,434,023 -0.60(-4.06%)
Dec 14, 2022 15.08 15.20 14.58 14.86 4,385,529 -0.18(-1.23%)
Dec 13, 2022 16.02 16.08 15.02 15.05 5,679,398 -0.35(-2.27%)
Dec 12, 2022 15.48 15.52 14.98 15.40 3,983,836 +0.01(+0.06%)
Dec 09, 2022 15.58 15.67 15.38 15.39 3,599,967 -0.43(-2.71%)
Dec 08, 2022 15.59 15.89 15.56 15.82 4,134,965 +0.27(+1.75%)
Dec 07, 2022 15.16 15.80 14.92 15.54 4,588,551 +0.38(+2.50%)
Dec 06, 2022 15.62 15.66 14.71 15.16 6,050,313 -0.48(-3.05%)
Dec 05, 2022 15.40 15.78 15.31 15.64 4,676,423 +0.09(+0.56%)
Dec 02, 2022 14.72 15.60 14.69 15.55 4,520,286 +0.61(+4.10%)
Dec 01, 2022 15.29 15.55 14.91 14.94 4,639,281 -0.45(-2.91%)
Nov 30, 2022 15.20 15.41 14.84 15.39 5,415,751 +0.12(+0.76%)
Nov 29, 2022 15.47 15.49 15.04 15.27 4,233,546 -0.11(-0.70%)
Nov 28, 2022 15.20 15.54 15.04 15.38 6,731,178 +0.01(+0.06%)
Nov 25, 2022 15.49 15.70 15.35 15.37 3,497,190 +0.00(+0.00%)
Nov 23, 2022 14.82 15.47 14.54 15.37 9,766,169 +0.43(+2.86%)
Nov 22, 2022 13.63 15.04 13.54 14.94 19,005,774 +2.30(+18.15%)
Nov 21, 2022 12.45 12.81 12.33 12.64 9,072,261 +0.08(+0.62%)
Nov 18, 2022 12.78 13.16 12.24 12.57 6,515,512 +0.35(+2.87%)
Nov 17, 2022 11.77 12.23 11.49 12.22 4,616,158 +0.38(+3.20%)
Nov 16, 2022 12.00 12.01 11.45 11.84 6,080,011 -0.83(-6.53%)
Nov 15, 2022 12.44 12.85 12.41 12.66 6,561,089 +0.64(+5.34%)
Nov 14, 2022 11.88 12.32 11.82 12.02 7,690,888 -0.02(-0.16%)
Nov 11, 2022 11.62 12.30 11.53 12.04 6,316,486 +0.59(+5.18%)
Nov 10, 2022 11.04 11.83 11.04 11.45 7,855,479 +0.89(+8.48%)
Nov 09, 2022 11.15 11.15 10.51 10.55 4,567,256 -0.66(-5.90%)
Nov 08, 2022 11.36 11.38 11.06 11.22 3,714,467 +0.00(+0.00%)
Nov 07, 2022 11.17 11.23 10.77 11.22 4,122,483 +0.19(+1.77%)
Nov 04, 2022 10.74 11.05 10.47 11.02 5,687,945 +0.48(+4.52%)
Nov 03, 2022 9.912 10.62 9.766 10.54 4,636,578 +0.44(+4.33%)
Nov 02, 2022 10.79 10.07 10.11 4,960,070 -0.85(-7.73%)
Nov 01, 2022 11.27 11.37 10.84 10.95 4,908,618 -0.10(-0.88%)
Oct 31, 2022 10.89 11.18 10.86 11.05 4,841,814 +0.11(+0.98%)
Oct 28, 2022 10.87 11.02 10.58 10.94 3,133,812 +0.06(+0.54%)
Oct 27, 2022 10.94 11.14 10.75 10.88 3,757,389 +0.08(+0.72%)
Oct 26, 2022 10.76 10.99 10.69 10.81 3,506,392 +0.04(+0.36%)
Oct 25, 2022 10.53 10.92 10.43 10.77 4,428,038 +0.32(+3.07%)
Oct 24, 2022 10.14 10.52 9.960 10.45 5,552,449 +0.36(+3.57%)
Oct 21, 2022 9.737 10.11 9.576 10.09 3,254,467 +0.42(+4.33%)
Oct 20, 2022 9.824 10.11 9.639 9.669 3,502,230 -0.11(-1.09%)
Oct 19, 2022 9.844 10.01 9.591 9.776 3,040,597 -0.18(-1.86%)
Oct 18, 2022 10.01 10.20 9.844 9.960 3,581,338 +0.18(+1.79%)
Oct 17, 2022 9.892 10.05 9.776 9.785 4,077,525 +0.18(+1.93%)
Oct 14, 2022 9.960 10.02 9.566 9.600 3,432,321 -0.22(-2.28%)
Oct 13, 2022 9.348 9.951 9.202 9.824 3,672,374 +0.18(+1.92%)
Oct 12, 2022 9.688 9.844 9.542 9.639 3,059,068 -0.14(-1.39%)
Oct 11, 2022 9.834 10.04 9.596 9.776 3,931,104 -0.10(-0.99%)
Oct 10, 2022 10.32 10.39 9.732 9.873 4,151,014 -0.34(-3.33%)
Oct 07, 2022 10.32 10.47 9.980 10.21 4,593,477 -0.28(-2.69%)
Oct 06, 2022 10.32 10.63 10.28 10.50 3,321,939 +0.11(+1.03%)
Oct 05, 2022 9.960 10.41 9.892 10.39 4,000,987 +0.18(+1.81%)
Oct 04, 2022 10.12 10.41 9.970 10.20 5,913,198 +0.35(+3.55%)
Oct 03, 2022 9.620 9.951 9.474 9.853 4,660,099 +0.39(+4.11%)
Sep 30, 2022 9.552 9.943 9.368 9.464 9,672,328 -0.30(-3.09%)
Sep 29, 2022 9.902 9.970 9.669 9.766 3,817,861 -0.34(-3.37%)
Sep 28, 2022 9.931 10.20 9.902 10.11 5,706,357 +0.28(+2.87%)
Sep 27, 2022 9.746 10.01 9.664 9.824 3,751,042 +0.23(+2.43%)
Sep 26, 2022 9.902 10.07 9.581 9.591 4,765,290 -0.37(-3.71%)
Sep 23, 2022 10.11 10.26 9.751 9.960 6,656,019 -0.37(-3.58%)
Sep 22, 2022 10.54 10.63 10.32 10.33 4,240,557 -0.19(-1.85%)
Sep 21, 2022 10.62 10.92 10.49 10.52 4,409,172 +0.05(+0.46%)
Sep 20, 2022 10.60 10.68 10.22 10.48 7,128,246 -0.29(-2.71%)
Sep 19, 2022 10.52 10.77 10.44 10.77 6,088,890 +0.12(+1.10%)
Sep 16, 2022 10.36 10.89 10.17 10.65 39,389,064 +0.18(+1.67%)
Sep 15, 2022 10.43 10.92 10.43 10.48 8,253,736 -0.02(-0.19%)
Sep 14, 2022 10.33 10.51 10.11 10.50 9,778,316 +0.22(+2.18%)
Sep 13, 2022 10.26 10.54 10.11 10.27 11,311,368 -0.54(-5.04%)
Sep 12, 2022 10.51 11.06 10.49 10.82 9,139,210 +0.42(+4.02%)
Sep 09, 2022 10.39 11.00 10.25 10.40 11,756,630 +0.11(+1.04%)
Sep 08, 2022 9.795 10.53 9.669 10.29 28,379,152 -0.98(-8.71%)
Sep 07, 2022 10.94 11.40 10.89 11.27 8,914,183 +0.30(+2.75%)
Sep 06, 2022 11.03 11.33 10.71 10.97 8,757,111 +0.13(+1.17%)
Sep 02, 2022 11.06 11.16 10.75 10.85 6,695,232 -0.05(-0.45%)
Sep 01, 2022 10.84 10.93 10.57 10.89 4,948,540 -0.06(-0.53%)
Aug 31, 2022 11.44 11.45 10.85 10.95 5,328,736 -0.50(-4.33%)
Aug 30, 2022 11.50 11.58 11.24 11.45 4,216,532 +0.13(+1.12%)
Aug 29, 2022 11.32 11.49 11.08 11.32 3,653,673 -0.16(-1.36%)
Aug 26, 2022 12.02 12.05 11.43 11.48 4,305,355 -0.44(-3.67%)
Aug 25, 2022 11.58 12.36 11.47 11.92 6,096,694 +0.13(+1.07%)
Aug 24, 2022 11.94 12.01 11.66 11.79 8,067,802 -0.41(-3.35%)
Aug 23, 2022 12.34 12.66 12.13 12.20 3,729,209 +0.01(+0.08%)
Aug 22, 2022 12.35 12.40 11.96 12.19 5,592,503 -0.53(-4.20%)
Aug 19, 2022 13.00 13.32 12.46 12.72 5,803,856 -0.47(-3.54%)
Aug 18, 2022 12.64 13.21 12.39 13.19 6,284,201 +0.40(+3.12%)
Aug 17, 2022 13.13 13.18 12.63 12.79 8,912,162 -0.63(-4.71%)
Aug 16, 2022 12.58 13.79 12.56 13.42 10,008,638 +0.89(+7.06%)
Aug 15, 2022 12.57 12.76 12.31 12.54 8,174,574 +0.04(+0.31%)
Aug 12, 2022 12.25 12.50 12.08 12.50 4,379,680 +0.38(+3.13%)
Aug 11, 2022 11.86 12.35 11.81 12.12 4,043,127 +0.49(+4.18%)
Aug 10, 2022 11.56 11.88 11.48 11.63 5,075,071 +0.46(+4.09%)
Aug 09, 2022 12.16 12.25 11.10 11.18 5,613,682 -1.11(-9.03%)
Aug 08, 2022 11.93 12.62 11.92 12.29 4,907,108 +0.55(+4.73%)
Aug 05, 2022 11.59 11.77 11.43 11.73 4,007,413 -0.10(-0.82%)
Aug 04, 2022 11.97 12.08 11.73 11.83 3,270,806 -0.15(-1.22%)
Aug 03, 2022 11.58 12.03 11.43 11.97 4,297,292 +0.58(+5.12%)
Aug 02, 2022 11.66 11.69 11.36 11.39 3,616,989 -0.39(-3.30%)
Aug 01, 2022 11.41 11.85 11.16 11.78 4,940,309 +0.07(+0.58%)
Jul 29, 2022 11.82 11.82 11.39 11.71 4,265,978 +0.05(+0.42%)
Jul 28, 2022 11.34 11.67 11.01 11.66 4,209,725 +0.35(+3.10%)
Jul 27, 2022 10.85 11.32 10.56 11.31 4,507,992 +0.62(+5.82%)
Jul 26, 2022 10.69 10.90 10.52 10.69 12,633,102 -1.01(-8.65%)
Jul 25, 2022 11.83 11.97 11.62 11.70 4,828,018 -0.19(-1.64%)
Jul 22, 2022 11.87 12.27 11.72 11.90 4,999,317 +0.11(+0.91%)
Jul 21, 2022 11.75 11.84 11.49 11.79 4,084,354 -0.11(-0.90%)
Jul 20, 2022 11.60 11.94 11.48 11.90 5,009,804 +0.23(+2.00%)
Jul 19, 2022 11.44 11.82 11.41 11.66 5,897,932 +0.28(+2.48%)
Jul 18, 2022 11.53 11.67 11.38 11.38 5,485,687 -0.08(-0.68%)
Jul 15, 2022 11.41 11.59 11.12 11.46 4,581,438 +0.18(+1.64%)
Jul 14, 2022 11.47 11.62 11.19 11.27 4,795,976 -0.33(-2.85%)
Jul 13, 2022 11.26 11.63 11.06 11.60 4,997,758 +0.13(+1.10%)
Jul 12, 2022 11.47 11.69 11.40 11.48 4,760,741 -0.06(-0.51%)
Jul 11, 2022 11.27 11.58 11.18 11.54 6,564,337 +0.13(+1.11%)
Jul 08, 2022 11.48 11.61 11.26 11.41 4,065,262 -0.02(-0.17%)
Jul 07, 2022 11.15 11.48 11.07 11.43 5,535,419 +0.31(+2.80%)
Jul 06, 2022 10.99 11.31 10.84 11.12 5,853,928 -0.03(-0.26%)
Jul 05, 2022 10.73 11.23 10.69 11.15 6,752,747 +0.20(+1.84%)
Jul 01, 2022 10.63 10.97 10.51 10.95 5,784,858 +0.24(+2.24%)
Jun 30, 2022 11.12 11.16 10.63 10.71 11,717,729 -0.53(-4.69%)
Jun 29, 2022 11.68 11.68 11.17 11.23 5,442,228 -0.50(-4.25%)
Jun 28, 2022 12.37 12.41 11.72 11.73 6,280,505 -0.47(-3.85%)
Jun 27, 2022 12.45 12.61 12.11 12.20 5,874,637 -0.17(-1.39%)
Jun 24, 2022 11.56 12.44 11.54 12.37 11,773,189 +0.99(+8.66%)
Jun 23, 2022 11.40 11.50 11.01 11.39 6,587,401 -0.02(-0.17%)
Jun 22, 2022 11.26 11.62 11.13 11.41 4,955,061 +0.14(+1.28%)
Jun 21, 2022 11.59 11.69 11.18 11.26 8,635,418 -0.08(-0.68%)
Jun 17, 2022 11.34 11.49 11.01 11.34 11,286,475 -0.02(-0.17%)
Jun 16, 2022 11.13 11.41 11.05 11.36 7,376,332 -0.20(-1.74%)
Jun 15, 2022 11.41 11.75 11.20 11.56 8,375,676 +0.47(+4.23%)
Jun 14, 2022 11.26 11.52 10.95 11.09 6,408,377 -0.28(-2.44%)
Jun 13, 2022 11.41 11.63 11.18 11.37 11,584,709 -0.05(-0.42%)
Jun 10, 2022 11.73 11.93 11.35 11.41 7,446,065 -0.51(-4.26%)
Jun 09, 2022 12.25 12.46 11.90 11.92 6,620,463 -0.41(-3.34%)
Jun 08, 2022 12.04 12.54 11.81 12.33 9,804,250 +0.29(+2.38%)
Jun 07, 2022 11.69 12.29 11.60 12.05 6,779,222 +0.14(+1.21%)
Jun 06, 2022 12.27 12.33 11.65 11.90 11,807,341 -0.34(-2.82%)
Jun 03, 2022 11.80 12.31 11.67 12.25 13,448,012 +0.78(+6.76%)
Jun 02, 2022 11.71 11.72 11.39 11.47 7,124,332 -0.11(-0.99%)
Jun 01, 2022 11.61 11.82 11.38 11.59 9,373,927 -0.01(-0.08%)
May 31, 2022 11.81 11.89 11.27 11.60 13,433,483 -0.94(-7.49%)
May 27, 2022 12.09 13.09 11.96 12.54 23,650,836 -0.89(-6.63%)
May 26, 2022 13.33 13.72 13.29 13.43 13,012,523 +0.44(+3.39%)
May 25, 2022 11.55 13.15 11.51 12.99 10,026,233 +1.39(+11.97%)
May 24, 2022 11.64 11.84 11.12 11.60 16,387,249 -0.79(-6.34%)
May 23, 2022 12.37 12.74 12.05 12.38 9,437,144 -0.37(-2.93%)
May 20, 2022 12.99 13.04 12.32 12.76 6,600,835 -0.11(-0.82%)
May 19, 2022 12.67 13.29 12.50 12.86 11,270,693 -0.05(-0.37%)
May 18, 2022 13.41 13.78 12.77 12.91 15,508,309 -1.13(-8.05%)
May 17, 2022 13.69 14.21 13.49 14.04 5,104,810 +0.53(+3.90%)
May 16, 2022 13.54 13.71 13.14 13.51 6,311,182 -0.23(-1.67%)
May 13, 2022 13.82 14.35 13.65 13.74 5,830,720 +0.12(+0.91%)
May 12, 2022 12.86 13.80 12.80 13.62 8,892,215 +0.69(+5.33%)
May 11, 2022 13.63 13.87 12.89 12.93 7,187,073 -0.66(-4.86%)
May 10, 2022 13.62 13.76 12.94 13.59 6,627,734 +0.15(+1.14%)
May 09, 2022 13.61 14.27 13.36 13.44 8,468,557 -0.38(-2.77%)
May 06, 2022 14.39 14.48 13.66 13.82 6,493,439 -0.63(-4.37%)
May 05, 2022 14.81 14.95 14.27 14.45 5,262,251 -0.74(-4.86%)
May 04, 2022 14.61 15.20 14.25 15.19 5,236,552 +0.55(+3.73%)
May 03, 2022 15.00 15.15 14.46 14.64 4,170,181 -0.33(-2.18%)
May 02, 2022 14.56 15.00 14.30 14.97 4,643,593 +0.50(+3.44%)
Apr 29, 2022 14.75 14.93 14.38 14.47 4,380,247 -0.39(-2.64%)
Apr 28, 2022 14.54 15.03 14.32 14.86 6,191,663 +0.62(+4.37%)
Apr 27, 2022 14.54 14.67 14.12 14.24 7,994,400 -0.26(-1.78%)
Apr 26, 2022 14.84 14.99 14.36 14.50 5,955,662 -0.61(-4.06%)
Apr 25, 2022 14.68 15.24 14.61 15.11 6,191,804 +0.32(+2.14%)
Apr 22, 2022 15.32 15.57 14.60 14.80 14,102,928 -1.48(-9.12%)
Apr 21, 2022 17.23 17.38 16.11 16.28 6,432,071 -0.66(-3.90%)
Apr 20, 2022 17.15 17.25 16.61 16.94 8,252,245 -0.09(-0.51%)
Apr 19, 2022 16.95 17.42 16.93 17.03 5,082,921 +0.11(+0.68%)
Apr 18, 2022 16.66 17.06 16.58 16.91 4,715,099 +0.15(+0.91%)
Apr 14, 2022 16.71 17.19 16.70 16.76 5,304,883 +0.03(+0.17%)
Apr 13, 2022 16.18 16.82 16.10 16.73 6,834,046 +0.80(+5.05%)
Apr 12, 2022 16.13 16.54 15.81 15.93 5,520,358 +0.11(+0.73%)
Apr 11, 2022 15.58 16.35 15.47 15.81 7,257,147 +0.29(+1.85%)
Apr 08, 2022 15.14 15.97 14.88 15.52 7,225,188 +0.34(+2.21%)
Apr 07, 2022 14.96 15.30 14.48 15.19 8,332,982 +0.13(+0.89%)
Apr 06, 2022 15.04 15.14 14.53 15.05 8,031,624 -0.24(-1.57%)
Apr 05, 2022 15.68 15.70 15.13 15.29 5,829,448 -0.38(-2.44%)
Apr 04, 2022 15.41 15.78 15.30 15.68 5,979,210 +0.31(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.