Skip to main content

American Eagle Outfitters (NY: AEO )

19.90 +0.51 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.69 11.69 11.26 11.58 4,314,207 +0.05(+0.42%)
Jul 28, 2022 11.21 11.54 10.89 11.53 4,257,318 +0.35(+3.09%)
Jul 27, 2022 10.72 11.20 10.44 11.19 4,558,956 +0.62(+5.82%)
Jul 26, 2022 10.57 10.78 10.41 10.57 12,775,924 -1.00(-8.65%)
Jul 25, 2022 11.70 11.84 11.49 11.57 4,882,601 -0.19(-1.64%)
Jul 22, 2022 11.73 12.13 11.59 11.76 5,055,836 +0.11(+0.91%)
Jul 21, 2022 11.62 11.71 11.36 11.66 4,130,529 -0.11(-0.90%)
Jul 20, 2022 11.47 11.80 11.35 11.76 5,066,442 +0.23(+2.00%)
Jul 19, 2022 11.31 11.69 11.28 11.53 5,964,610 +0.28(+2.48%)
Jul 18, 2022 11.40 11.54 11.25 11.25 5,547,705 -0.08(-0.68%)
Jul 15, 2022 11.28 11.46 10.99 11.33 4,633,233 +0.18(+1.64%)
Jul 14, 2022 11.34 11.49 11.07 11.15 4,850,197 -0.33(-2.85%)
Jul 13, 2022 11.14 11.50 10.94 11.47 5,054,260 +0.12(+1.10%)
Jul 12, 2022 11.34 11.56 11.27 11.35 4,814,563 -0.06(-0.51%)
Jul 11, 2022 11.15 11.45 11.05 11.41 6,638,549 +0.12(+1.11%)
Jul 08, 2022 11.35 11.48 11.13 11.28 4,111,221 -0.02(-0.17%)
Jul 07, 2022 11.02 11.35 10.95 11.30 5,597,999 +0.31(+2.80%)
Jul 06, 2022 10.87 11.18 10.71 10.99 5,920,109 -0.03(-0.26%)
Jul 05, 2022 10.61 11.10 10.57 11.02 6,829,089 +0.20(+1.84%)
Jul 01, 2022 10.51 10.85 10.40 10.82 5,850,259 +0.24(+2.24%)
Jun 30, 2022 10.99 11.04 10.51 10.59 11,850,203 -0.52(-4.69%)
Jun 29, 2022 11.55 11.55 11.04 11.11 5,503,754 -0.49(-4.24%)
Jun 28, 2022 12.23 12.27 11.59 11.60 6,351,509 -0.46(-3.85%)
Jun 27, 2022 12.31 12.47 11.98 12.06 5,941,052 -0.17(-1.39%)
Jun 24, 2022 11.43 12.30 11.41 12.23 11,906,289 +0.98(+8.66%)
Jun 23, 2022 11.27 11.37 10.89 11.26 6,661,874 -0.02(-0.17%)
Jun 22, 2022 11.14 11.49 11.00 11.28 5,011,080 +0.14(+1.28%)
Jun 21, 2022 11.46 11.56 11.06 11.14 8,733,045 -0.08(-0.68%)
Jun 17, 2022 11.21 11.36 10.88 11.21 11,414,073 -0.02(-0.17%)
Jun 16, 2022 11.00 11.28 10.93 11.23 7,459,724 -0.20(-1.74%)
Jun 15, 2022 11.29 11.62 11.08 11.43 8,470,366 +0.46(+4.23%)
Jun 14, 2022 11.14 11.39 10.82 10.97 6,480,826 -0.27(-2.44%)
Jun 13, 2022 11.29 11.50 11.05 11.24 11,715,679 -0.05(-0.42%)
Jun 10, 2022 11.60 11.80 11.22 11.29 7,530,246 -0.50(-4.26%)
Jun 09, 2022 12.11 12.32 11.77 11.79 6,695,310 -0.41(-3.34%)
Jun 08, 2022 11.90 12.40 11.68 12.20 9,915,091 +0.28(+2.38%)
Jun 07, 2022 11.56 12.15 11.47 11.91 6,855,864 +0.14(+1.21%)
Jun 06, 2022 12.13 12.20 11.52 11.77 11,940,828 -0.34(-2.81%)
Jun 03, 2022 11.67 12.17 11.54 12.11 13,600,047 +0.77(+6.76%)
Jun 02, 2022 11.58 11.59 11.26 11.34 7,204,875 -0.11(-0.99%)
Jun 01, 2022 11.48 11.68 11.25 11.46 9,479,903 -0.01(-0.08%)
May 31, 2022 11.68 11.76 11.15 11.47 13,585,353 -0.93(-7.49%)
May 27, 2022 11.96 12.94 11.83 12.39 23,918,218 -0.88(-6.63%)
May 26, 2022 13.18 13.56 13.14 13.28 13,159,634 +0.44(+3.39%)
May 25, 2022 11.42 13.00 11.38 12.84 10,139,583 +1.37(+11.97%)
May 24, 2022 11.51 11.70 10.99 11.47 16,572,513 -0.78(-6.34%)
May 23, 2022 12.23 12.59 11.91 12.24 9,543,834 -0.37(-2.93%)
May 20, 2022 12.84 12.90 12.19 12.61 6,675,460 -0.10(-0.82%)
May 19, 2022 12.53 13.14 12.36 12.72 11,398,113 -0.05(-0.37%)
May 18, 2022 13.26 13.63 12.62 12.76 15,683,636 -1.12(-8.05%)
May 17, 2022 13.54 14.05 13.34 13.88 5,162,522 +0.52(+3.90%)
May 16, 2022 13.39 13.56 12.99 13.36 6,382,533 -0.23(-1.67%)
May 13, 2022 13.66 14.18 13.50 13.59 5,896,639 +0.12(+0.91%)
May 12, 2022 12.72 13.65 12.66 13.46 8,992,745 +0.68(+5.33%)
May 11, 2022 13.47 13.72 12.75 12.78 7,268,326 -0.65(-4.86%)
May 10, 2022 13.46 13.61 12.79 13.44 6,702,663 +0.15(+1.14%)
May 09, 2022 13.46 14.11 13.21 13.29 8,564,297 -0.38(-2.77%)
May 06, 2022 14.23 14.32 13.50 13.66 6,566,849 -0.62(-4.37%)
May 05, 2022 14.65 14.79 14.11 14.29 5,321,743 -0.73(-4.86%)
May 04, 2022 14.45 15.03 14.09 15.02 5,295,753 +0.54(+3.73%)
May 03, 2022 14.83 14.98 14.30 14.48 4,217,327 -0.32(-2.18%)
May 02, 2022 14.39 14.83 14.14 14.80 4,696,091 +0.49(+3.44%)
Apr 29, 2022 14.58 14.76 14.22 14.31 4,429,768 -0.39(-2.64%)
Apr 28, 2022 14.37 14.87 14.16 14.70 6,261,663 +0.62(+4.37%)
Apr 27, 2022 14.37 14.51 13.96 14.08 8,084,780 -0.26(-1.78%)
Apr 26, 2022 14.68 14.82 14.20 14.34 6,022,993 -0.61(-4.06%)
Apr 25, 2022 14.52 15.07 14.45 14.94 6,261,805 +0.31(+2.14%)
Apr 22, 2022 15.15 15.40 14.44 14.63 14,262,367 -1.47(-9.12%)
Apr 21, 2022 17.03 17.19 15.93 16.10 6,504,789 -0.65(-3.90%)
Apr 20, 2022 16.96 17.05 16.42 16.75 8,345,540 -0.09(-0.51%)
Apr 19, 2022 16.76 17.22 16.74 16.84 5,140,385 +0.11(+0.68%)
Apr 18, 2022 16.48 16.86 16.39 16.72 4,768,405 +0.15(+0.91%)
Apr 14, 2022 16.52 17.00 16.51 16.57 5,364,857 +0.03(+0.17%)
Apr 13, 2022 16.00 16.63 15.92 16.54 6,911,307 +0.80(+5.05%)
Apr 12, 2022 15.95 16.35 15.63 15.75 5,582,768 +0.11(+0.73%)
Apr 11, 2022 15.41 16.16 15.30 15.63 7,339,192 +0.28(+1.85%)
Apr 08, 2022 14.97 15.79 14.71 15.35 7,306,871 +0.33(+2.21%)
Apr 07, 2022 14.79 15.13 14.32 15.02 8,427,190 +0.13(+0.89%)
Apr 06, 2022 14.88 14.97 14.37 14.89 8,122,424 -0.24(-1.57%)
Apr 05, 2022 15.50 15.53 14.96 15.12 5,895,353 -0.38(-2.44%)
Apr 04, 2022 15.24 15.60 15.13 15.50 6,046,808 +0.30(+1.99%)
Apr 01, 2022 15.83 15.96 15.06 15.20 7,708,862 -0.71(-4.46%)
Mar 31, 2022 16.14 16.32 15.79 15.91 6,010,381 -0.42(-2.55%)
Mar 30, 2022 17.20 17.31 16.27 16.32 3,839,247 -1.07(-6.15%)
Mar 29, 2022 17.03 17.51 17.00 17.39 5,314,693 +0.80(+4.85%)
Mar 28, 2022 16.47 16.62 16.08 16.59 4,908,756 +0.07(+0.40%)
Mar 25, 2022 16.74 16.78 16.40 16.52 4,486,131 -0.10(-0.63%)
Mar 24, 2022 16.59 16.74 16.40 16.63 4,917,807 +0.05(+0.29%)
Mar 23, 2022 17.13 17.26 16.51 16.58 4,545,453 -0.80(-4.58%)
Mar 22, 2022 17.39 17.84 17.10 17.38 4,337,574 +0.19(+1.10%)
Mar 21, 2022 18.36 18.36 17.09 17.19 4,948,506 -1.21(-6.59%)
Mar 18, 2022 18.00 18.43 17.83 18.40 10,773,773 +0.33(+1.83%)
Mar 17, 2022 17.57 18.07 17.40 18.07 2,943,063 +0.31(+1.76%)
Mar 16, 2022 17.34 17.98 17.18 17.75 4,874,492 +0.65(+3.82%)
Mar 15, 2022 16.93 17.55 16.66 17.10 5,597,399 +0.24(+1.40%)
Mar 14, 2022 16.81 17.08 16.43 16.86 6,110,694 +0.33(+2.00%)
Mar 11, 2022 17.51 17.69 16.50 16.53 5,453,893 -0.62(-3.64%)
Mar 10, 2022 16.56 17.16 4,917,968 +0.09(+0.50%)
Mar 09, 2022 17.04 17.53 16.85 17.07 7,228,000 +0.60(+3.64%)
Mar 08, 2022 15.81 17.11 15.68 16.47 7,080,136 +0.99(+6.42%)
Mar 07, 2022 17.01 17.15 15.47 15.48 10,657,167 -1.47(-8.68%)
Mar 04, 2022 18.01 18.24 16.83 16.95 11,882,744 -1.18(-6.51%)
Mar 03, 2022 18.71 18.81 17.18 18.13 17,026,120 -1.87(-9.33%)
Mar 02, 2022 19.17 20.22 18.82 20.00 9,332,453 +0.79(+4.10%)
Mar 01, 2022 19.74 19.90 18.81 19.21 6,231,953 -0.55(-2.80%)
Feb 28, 2022 19.61 19.95 19.37 19.76 5,248,605 -0.26(-1.31%)
Feb 25, 2022 19.59 20.04 19.51 20.03 4,402,206 +0.41(+2.10%)
Feb 24, 2022 18.17 19.65 18.02 19.61 4,403,452 +0.84(+4.50%)
Feb 23, 2022 19.45 19.45 18.58 18.77 5,574,330 -0.71(-3.66%)
Feb 22, 2022 19.75 20.39 19.27 19.48 18,718,424 -0.48(-2.40%)
Feb 18, 2022 19.96 0 -0.25(-1.25%)
Feb 17, 2022 21.04 21.26 20.20 20.21 3,165,222 -1.10(-5.15%)
Feb 16, 2022 21.38 21.82 21.01 21.31 3,969,117 -0.10(-0.48%)
Feb 15, 2022 21.50 21.67 21.11 21.41 7,586,713 +0.16(+0.75%)
Feb 14, 2022 21.42 21.55 20.99 21.25 3,061,539 +0.01(+0.04%)
Feb 11, 2022 22.30 22.32 21.09 21.24 5,482,508 -0.99(-4.47%)
Feb 10, 2022 21.84 22.97 21.84 22.24 3,144,279 +0.04(+0.17%)
Feb 09, 2022 22.36 22.55 21.97 22.20 3,588,718 +0.16(+0.72%)
Feb 08, 2022 21.23 22.16 21.07 22.04 2,554,545 +0.79(+3.71%)
Feb 07, 2022 21.06 21.49 20.86 21.25 3,467,168 +0.20(+0.94%)
Feb 04, 2022 20.86 21.23 20.24 21.06 3,712,103 +0.08(+0.40%)
Feb 03, 2022 21.30 21.85 20.91 20.97 4,002,843 -0.54(-2.53%)
Feb 02, 2022 22.01 22.14 21.11 21.52 4,923,744 -0.28(-1.29%)
Feb 01, 2022 21.40 21.85 21.16 21.80 5,410,117 +0.39(+1.84%)
Jan 31, 2022 20.86 21.40 21.40 3,899,137 +0.40(+1.92%)
Jan 28, 2022 21.52 21.55 20.09 21.00 4,926,808 -0.38(-1.80%)
Jan 27, 2022 21.74 22.39 21.22 21.39 4,991,058 +0.17(+0.80%)
Jan 26, 2022 22.51 22.87 21.17 21.22 5,899,178 -0.96(-4.31%)
Jan 25, 2022 21.18 22.47 21.09 22.17 7,205,326 +0.44(+2.03%)
Jan 24, 2022 19.43 21.77 19.31 21.73 10,281,494 +1.83(+9.18%)
Jan 21, 2022 19.74 20.35 19.24 19.90 7,518,918 -0.10(-0.52%)
Jan 20, 2022 21.61 21.85 19.93 20.01 7,018,134 -1.48(-6.89%)
Jan 19, 2022 21.87 22.28 21.47 21.49 2,723,365 -0.23(-1.08%)
Jan 18, 2022 21.97 22.42 21.45 21.72 4,485,269 -0.54(-2.44%)
Jan 14, 2022 22.27 0 -0.19(-0.84%)
Jan 13, 2022 22.19 22.96 22.07 22.45 6,773,641 +0.54(+2.48%)
Jan 12, 2022 22.78 23.43 21.69 21.91 7,110,876 -0.70(-3.11%)
Jan 11, 2022 22.13 23.13 21.73 22.61 9,251,039 +0.57(+2.59%)
Jan 10, 2022 22.04 22.11 20.62 22.04 6,121,231 -0.41(-1.84%)
Jan 07, 2022 22.29 22.67 22.11 22.45 4,754,992 -0.39(-1.72%)
Jan 06, 2022 23.31 23.31 22.23 22.85 4,081,586 -0.14(-0.61%)
Jan 05, 2022 23.96 24.28 22.96 22.99 3,900,225 -0.90(-3.77%)
Jan 04, 2022 24.00 24.17 23.32 23.89 4,093,681 +0.20(+0.83%)
Jan 03, 2022 23.84 24.45 23.53 23.69 4,569,521 -0.05(-0.20%)
Dec 31, 2021 24.03 24.24 23.57 23.74 3,384,593 -0.42(-1.75%)
Dec 30, 2021 23.83 24.69 23.77 24.16 4,495,626 -0.04(-0.15%)
Dec 29, 2021 23.20 24.20 23.07 24.20 5,664,881 +1.37(+6.00%)
Dec 28, 2021 22.40 23.13 22.29 22.83 6,223,812 +0.27(+1.21%)
Dec 27, 2021 21.80 22.72 21.72 22.56 3,465,058 +0.76(+3.48%)
Dec 23, 2021 21.71 21.96 21.34 21.80 2,728,873 +0.20(+0.91%)
Dec 22, 2021 21.59 21.79 21.39 21.60 2,462,861 -0.02(-0.09%)
Dec 21, 2021 21.24 21.68 21.05 21.62 3,152,583 +0.88(+4.25%)
Dec 20, 2021 20.81 21.17 20.47 20.74 5,581,858 -0.87(-4.03%)
Dec 17, 2021 21.17 21.84 20.52 21.61 7,104,352 +0.31(+1.45%)
Dec 16, 2021 22.73 22.98 21.28 21.30 4,767,531 -1.08(-4.82%)
Dec 15, 2021 21.97 22.59 21.20 22.38 7,721,326 +0.05(+0.21%)
Dec 14, 2021 21.56 22.62 21.48 22.33 4,002,895 +0.24(+1.10%)
Dec 13, 2021 24.37 24.38 21.99 22.09 7,275,432 -2.37(-9.70%)
Dec 10, 2021 25.38 25.50 24.04 24.46 3,324,853 -0.83(-3.26%)
Dec 09, 2021 25.85 25.87 25.14 25.29 4,452,730 -0.52(-2.00%)
Dec 08, 2021 25.97 26.23 25.73 25.80 2,425,259 -0.14(-0.54%)
Dec 07, 2021 25.94 26.46 25.65 25.94 3,299,534 +0.53(+2.09%)
Dec 06, 2021 25.01 25.91 24.78 25.41 4,312,539 +0.89(+3.65%)
Dec 03, 2021 24.47 25.17 24.15 24.52 27,308,972 +0.06(+0.23%)
Dec 02, 2021 24.22 24.67 23.87 24.46 12,826,186 +0.40(+1.66%)
Dec 01, 2021 25.07 25.63 24.04 24.06 4,868,487 -0.06(-0.23%)
Nov 30, 2021 24.80 24.80 24.09 24.12 5,460,063 -0.97(-3.86%)
Nov 29, 2021 25.61 25.93 24.52 25.08 4,396,555 +0.11(+0.45%)
Nov 26, 2021 25.34 25.34 24.31 24.97 4,432,824 -1.29(-4.90%)
Nov 24, 2021 25.86 26.66 25.21 26.26 9,370,544 -0.56(-2.08%)
Nov 23, 2021 25.06 27.19 24.78 26.82 12,517,375 +1.24(+4.84%)
Nov 22, 2021 25.38 26.21 25.09 25.58 7,186,840 +0.49(+1.97%)
Nov 19, 2021 25.80 26.05 25.04 25.08 4,953,982 -1.19(-4.54%)
Nov 18, 2021 26.74 26.28 26.04 26.28 7,885,938 +1.39(+5.58%)
Nov 17, 2021 25.91 26.06 24.84 24.89 3,625,205 -0.92(-3.57%)
Nov 16, 2021 25.36 25.87 25.20 25.81 4,014,652 +0.50(+1.99%)
Nov 15, 2021 25.31 25.75 25.15 25.31 3,588,671 +0.26(+1.04%)
Nov 12, 2021 24.91 25.08 24.58 25.05 2,838,187 +0.43(+1.74%)
Nov 11, 2021 24.39 24.79 24.14 24.62 2,308,796 +0.43(+1.77%)
Nov 10, 2021 24.91 24.17 24.19 2,798,235 -0.82(-3.28%)
Nov 09, 2021 24.45 25.21 24.45 25.01 3,008,749 +0.54(+2.21%)
Nov 08, 2021 24.73 24.96 24.33 24.47 2,953,541 -0.29(-1.17%)
Nov 05, 2021 25.39 26.31 24.53 24.76 4,033,183 +0.08(+0.34%)
Nov 04, 2021 24.83 24.95 24.16 24.67 4,302,802 -0.03(-0.11%)
Nov 03, 2021 23.24 25.07 23.24 24.70 6,034,769 +1.36(+5.83%)
Nov 02, 2021 23.98 24.26 23.12 23.34 4,521,295 -0.24(-1.03%)
Nov 01, 2021 22.26 23.63 22.75 23.58 6,729,268 +1.47(+6.66%)
Oct 29, 2021 22.40 22.50 21.87 22.11 5,585,427 -0.43(-1.90%)
Oct 28, 2021 22.49 22.74 22.35 22.54 2,504,826 +0.14(+0.62%)
Oct 27, 2021 23.01 23.01 22.31 22.40 3,557,004 -0.53(-2.32%)
Oct 26, 2021 23.11 22.93 4,473,296 -0.01(-0.04%)
Oct 25, 2021 22.90 23.14 22.67 22.94 3,338,318 +0.22(+0.98%)
Oct 22, 2021 22.90 22.98 22.60 22.72 2,383,749 -0.32(-1.37%)
Oct 21, 2021 23.42 23.79 22.93 23.03 3,881,297 -0.26(-1.12%)
Oct 20, 2021 23.47 23.99 23.26 23.30 2,794,167 -0.28(-1.19%)
Oct 19, 2021 23.75 23.83 23.18 23.58 5,901,168 -0.17(-0.71%)
Oct 18, 2021 22.84 23.78 22.31 23.74 4,900,019 +0.94(+4.13%)
Oct 15, 2021 23.10 23.37 22.80 22.80 2,833,799 +0.16(+0.70%)
Oct 14, 2021 22.59 22.71 22.37 22.64 3,837,163 +0.16(+0.70%)
Oct 13, 2021 22.91 23.17 22.42 22.49 3,391,601 -0.25(-1.11%)
Oct 12, 2021 22.48 22.88 22.28 22.74 3,665,646 +0.41(+1.84%)
Oct 11, 2021 23.19 23.45 22.28 22.33 4,543,269 -0.86(-3.70%)
Oct 08, 2021 23.70 23.92 23.11 23.18 4,163,018 -0.21(-0.92%)
Oct 07, 2021 22.59 23.47 22.55 23.40 8,633,771 +1.07(+4.80%)
Oct 06, 2021 22.34 22.77 21.93 22.33 7,909,214 -0.51(-2.23%)
Oct 05, 2021 23.86 24.19 21.83 22.84 16,846,170 -0.96(-4.04%)
Oct 04, 2021 24.07 24.66 23.65 23.80 4,727,509 -0.37(-1.53%)
Oct 01, 2021 24.05 24.44 23.42 24.17 8,635,161 +0.31(+1.32%)
Sep 30, 2021 25.05 25.06 23.84 23.85 6,048,930 -1.52(-5.98%)
Sep 29, 2021 26.07 26.11 25.15 25.37 2,642,101 -0.32(-1.26%)
Sep 28, 2021 25.54 25.89 25.26 25.69 3,753,406 -0.02(-0.07%)
Sep 27, 2021 25.98 26.56 25.64 25.71 3,810,526 -0.18(-0.68%)
Sep 24, 2021 25.21 25.97 25.05 25.89 3,775,677 +0.36(+1.41%)
Sep 23, 2021 25.15 26.19 25.09 25.53 4,988,973 +0.83(+3.37%)
Sep 22, 2021 24.43 25.17 24.38 24.69 3,368,541 +0.30(+1.21%)
Sep 21, 2021 24.41 24.84 24.12 24.40 3,351,373 +0.16(+0.65%)
Sep 20, 2021 23.94 24.56 23.63 24.24 6,224,905 -0.44(-1.80%)
Sep 17, 2021 24.80 25.38 24.44 24.68 5,147,085 -0.08(-0.34%)
Sep 16, 2021 24.39 24.99 24.39 24.77 4,108,251 +0.47(+1.94%)
Sep 15, 2021 24.18 24.41 23.94 24.30 2,867,940 +0.13(+0.54%)
Sep 14, 2021 24.95 24.95 24.14 24.17 4,405,998 -0.80(-3.22%)
Sep 13, 2021 24.90 25.30 24.57 24.97 5,582,410 -0.02(-0.07%)
Sep 10, 2021 24.82 25.29 24.80 24.99 5,444,518 +0.12(+0.48%)
Sep 09, 2021 24.50 25.24 24.38 24.87 5,974,247 +0.40(+1.62%)
Sep 08, 2021 24.41 24.52 23.79 24.47 7,092,470 -0.01(-0.04%)
Sep 07, 2021 24.86 25.28 24.46 24.48 5,878,597 -0.39(-1.56%)
Sep 03, 2021 25.19 25.77 24.63 24.87 9,204,896 -0.09(-0.37%)
Sep 02, 2021 24.55 26.23 24.42 24.96 22,823,856 -2.82(-10.15%)
Sep 01, 2021 28.56 28.70 27.66 27.78 5,714,473 -0.43(-1.54%)
Aug 31, 2021 29.31 29.42 27.98 28.22 6,292,736 -1.04(-3.54%)
Aug 30, 2021 30.08 30.11 29.05 29.25 5,637,258 -0.84(-2.80%)
Aug 27, 2021 28.97 30.27 28.88 30.09 5,900,652 +1.34(+4.66%)
Aug 26, 2021 28.62 29.09 27.29 28.75 11,491,638 -0.60(-2.05%)
Aug 25, 2021 30.93 30.93 29.04 29.35 5,358,445 -1.91(-6.12%)
Aug 24, 2021 30.55 31.64 30.46 31.27 3,280,430 +0.99(+3.27%)
Aug 23, 2021 30.28 30.73 29.99 30.28 3,114,980 +0.35(+1.17%)
Aug 20, 2021 29.26 29.98 29.18 29.93 3,371,860 +0.52(+1.76%)
Aug 19, 2021 28.23 29.75 28.17 29.41 3,666,372 +0.49(+1.69%)
Aug 18, 2021 28.40 29.31 28.23 28.92 3,445,139 +0.35(+1.23%)
Aug 17, 2021 29.39 29.72 28.30 28.57 5,300,483 -1.16(-3.89%)
Aug 16, 2021 30.40 30.42 29.35 29.72 3,911,080 -1.02(-3.31%)
Aug 13, 2021 31.05 31.53 30.43 30.74 2,732,654 -0.52(-1.66%)
Aug 12, 2021 32.39 32.69 31.13 31.26 5,521,815 -1.57(-4.79%)
Aug 11, 2021 32.69 32.93 32.31 32.83 2,696,398 +0.29(+0.88%)
Aug 10, 2021 31.15 32.81 31.11 32.54 4,391,501 +1.38(+4.42%)
Aug 09, 2021 31.72 31.99 30.80 31.17 3,891,828 -0.74(-2.32%)
Aug 06, 2021 31.43 32.06 31.41 31.91 2,917,685 +0.88(+2.83%)
Aug 05, 2021 30.43 31.37 30.29 31.03 3,488,148 +0.83(+2.76%)
Aug 04, 2021 31.43 32.11 30.13 30.19 6,490,600 -1.58(-4.98%)
Aug 03, 2021 32.45 32.45 30.86 31.78 4,511,854 -0.32(-1.01%)
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.