Italia markets close in 2 hours 49 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,70-0,56 (-2,31%)
Alla chiusura: 04:00PM EDT
23,86 +0,16 (+0,68%)
Preborsa: 08:13AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202424,1024,4223,6323,7023,703.011.100
30 apr 202424,7524,9524,2524,2624,263.404.600
29 apr 202424,8125,1524,5524,8324,834.242.400
26 apr 202423,0924,5123,0024,3924,394.093.500
25 apr 202422,3723,0622,1422,9422,942.535.300
24 apr 202423,1523,1922,6222,6322,633.469.700
23 apr 202422,7023,2422,7023,1423,143.107.800
22 apr 202422,5522,7922,0222,5222,523.541.600
19 apr 202422,2722,7422,0122,3822,383.031.500
18 apr 202422,4922,9622,2622,3422,344.194.700
17 apr 202422,5622,6222,0622,3722,374.148.700
16 apr 202422,5322,6021,9122,3022,305.779.600
15 apr 202423,3823,4222,4722,6522,653.243.100
12 apr 202423,2223,5823,0423,0723,074.445.000
11 apr 202423,3423,6823,1623,6023,604.460.800
11 apr 20240.125 Dividendo
10 apr 202423,9524,1323,4123,5123,395.675.100
09 apr 202425,2525,5024,0424,4024,276.716.900
08 apr 202424,6524,8324,3824,4224,294.313.900
05 apr 202424,4624,6424,3424,5024,373.059.000
04 apr 202425,2925,3424,1124,3724,245.316.400
03 apr 202425,7625,9524,9825,1024,974.180.800
02 apr 202425,7525,7925,0825,6625,524.744.300
01 apr 202425,8626,2525,8226,2026,065.068.900
28 mar 202425,3225,9525,2125,7925,654.365.900
27 mar 202424,9425,3624,6525,1425,013.286.100
26 mar 202424,5225,0324,4624,7524,624.221.000
25 mar 202425,5025,5624,3324,4824,355.683.000
22 mar 202425,6925,9725,2825,4325,293.811.400
21 mar 202425,0025,8925,0025,8825,747.010.700
20 mar 202423,4824,9423,4824,8424,715.933.100
19 mar 202423,2823,7223,1923,6623,533.577.300
18 mar 202423,1023,6722,8323,5323,404.103.600
15 mar 202423,0123,3722,6723,1623,047.576.400
14 mar 202423,2923,3822,7423,0822,963.688.500
13 mar 202422,3623,3122,3523,2123,094.949.000
12 mar 202422,4522,5021,8622,3622,244.779.700
11 mar 202422,0722,6921,8622,5222,405.848.200
08 mar 202423,4023,5021,9622,2922,177.141.000
07 mar 202426,1226,4422,9323,0022,8817.409.600
06 mar 202424,4424,4423,3923,4523,3311.123.400
05 mar 202424,0924,4023,6824,2224,094.658.600
04 mar 202424,1324,4524,0224,1223,993.569.300
01 mar 202423,6124,2123,4524,1424,013.565.700
29 feb 202423,7823,9023,4123,7523,624.716.900
28 feb 202423,5723,6923,1623,5323,404.460.200
27 feb 202424,0824,4723,9123,9223,795.003.000
26 feb 202423,8423,8923,2523,8023,674.905.900
23 feb 202422,8623,4622,7523,3223,202.426.000
22 feb 202422,6623,1722,6622,9722,853.555.600
21 feb 202421,8822,4921,7122,4522,333.191.700
20 feb 202422,0122,2121,8121,9021,783.801.300
16 feb 202422,2222,4921,8822,2322,112.891.900
15 feb 202422,3722,5722,1022,4622,343.241.500
14 feb 202422,3222,4121,6322,2422,123.192.200
13 feb 202421,7222,2721,5222,0421,923.826.300
12 feb 202422,5523,0322,4322,4922,374.241.300
09 feb 202421,5122,5021,5122,4822,365.465.100
08 feb 202420,9921,6420,9621,6221,512.559.000
07 feb 202420,8420,9720,5620,8920,782.592.900
06 feb 202420,4220,9720,1920,8920,783.877.400
05 feb 202420,4120,6020,0720,5320,423.124.800
02 feb 202420,5120,9120,4120,7720,664.117.400
01 feb 202419,9920,3219,7320,2620,152.927.700
31 gen 202420,1720,4319,7819,8219,712.911.400
30 gen 202420,3320,3620,0120,2120,103.507.200
29 gen 202420,5920,6920,3220,5020,392.025.100
26 gen 202420,3620,7120,1620,6720,562.882.700
25 gen 202420,2520,4720,1720,2720,164.290.200
24 gen 202420,2220,3620,0120,0819,972.697.500
23 gen 202420,6020,6620,0120,0819,973.595.100
22 gen 202420,2820,4420,0520,3320,225.159.800
19 gen 202420,3120,3719,7220,2220,113.786.900
18 gen 202420,7420,8519,8520,2620,153.492.100
17 gen 202420,3020,7120,0220,6120,505.102.100
16 gen 202420,7320,8020,3520,5520,445.263.300
12 gen 202421,6121,6820,7320,8920,783.623.700
11 gen 202421,4721,5420,9321,4521,343.352.300
10 gen 202421,4021,6621,2521,4821,373.126.100
09 gen 202421,0321,5020,7921,2721,164.694.000
08 gen 202421,0221,6620,7521,0620,959.619.500
05 gen 202420,4620,6619,8319,8419,735.531.700
04 gen 202420,4220,7620,0220,4320,324.461.700
04 gen 20240.125 Dividendo
03 gen 202420,9120,9119,8720,1619,936.394.800
02 gen 202421,0521,6220,7521,1920,957.037.300
29 dic 202321,2721,4221,1221,1620,923.592.200
28 dic 202321,1321,4621,1021,3321,092.832.600
27 dic 202321,2621,4621,1521,3121,073.179.700
26 dic 202321,2421,4921,1421,1920,952.727.300
22 dic 202320,7121,3720,4421,1820,943.642.100
21 dic 202320,9321,0020,6921,0020,762.056.100
20 dic 202320,8521,0320,5620,6020,362.876.100
19 dic 202320,2521,0020,2020,8920,653.374.300
18 dic 202320,1720,4419,9020,1119,884.714.000
15 dic 202320,5920,6819,9320,0319,8012.275.300
14 dic 202321,2421,3620,4620,6120,376.123.900
13 dic 202320,6020,8320,1120,7920,554.797.400
12 dic 202320,5420,8120,3120,6220,382.382.400
11 dic 202320,4120,7720,2720,7620,523.563.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...