Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.02 14.10 13.70 13.82 4,229,932 -0.22(-1.58%)
Feb 27, 2023 14.33 14.36 13.98 14.04 3,427,250 -0.03(-0.20%)
Feb 24, 2023 14.02 14.12 13.82 14.07 2,389,884 -0.16(-1.15%)
Feb 23, 2023 14.24 14.37 13.92 14.23 2,826,819 +0.04(+0.27%)
Feb 22, 2023 14.17 14.43 14.02 14.20 2,999,764 +0.20(+1.44%)
Feb 21, 2023 14.96 14.96 13.96 13.99 3,623,518 -0.99(-6.61%)
Feb 17, 2023 14.67 15.09 14.36 14.99 3,677,676 +0.34(+2.30%)
Feb 16, 2023 14.73 15.14 14.48 14.65 5,931,536 -0.32(-2.12%)
Feb 15, 2023 14.74 15.15 14.44 14.97 4,180,156 -0.45(-2.93%)
Feb 14, 2023 15.26 15.50 15.08 15.42 2,156,895 +0.01(+0.06%)
Feb 13, 2023 14.99 15.46 14.84 15.41 2,299,823 +0.42(+2.82%)
Feb 10, 2023 14.77 15.19 14.68 14.99 2,416,985 +0.04(+0.26%)
Feb 09, 2023 15.31 15.56 14.94 14.95 2,587,890 -0.12(-0.83%)
Feb 08, 2023 15.35 15.44 14.91 15.07 2,931,122 -0.57(-3.63%)
Feb 07, 2023 15.22 15.69 15.11 15.64 2,747,643 +0.24(+1.56%)
Feb 06, 2023 15.69 15.88 15.31 15.40 3,679,873 -0.47(-2.97%)
Feb 03, 2023 16.21 16.34 15.82 15.87 3,159,806 -0.52(-3.17%)
Feb 02, 2023 16.06 16.44 16.06 16.39 5,979,984 +0.51(+3.21%)
Feb 01, 2023 15.47 16.06 15.37 15.88 3,457,030 +0.36(+2.29%)
Jan 31, 2023 15.12 15.54 15.04 15.52 3,804,049 +0.53(+3.53%)
Jan 30, 2023 14.97 15.16 14.84 14.99 3,542,279 -0.07(-0.45%)
Jan 27, 2023 15.20 15.31 15.00 15.06 2,594,111 -0.19(-1.26%)
Jan 26, 2023 15.28 15.49 14.86 15.25 2,102,780 +0.20(+1.34%)
Jan 25, 2023 14.90 15.05 14.65 15.05 3,172,830 -0.01(-0.06%)
Jan 24, 2023 15.12 15.18 14.86 15.06 2,226,806 -0.14(-0.95%)
Jan 23, 2023 14.46 15.23 14.39 15.21 4,290,038 +0.87(+6.04%)
Jan 20, 2023 14.10 14.44 13.93 14.34 2,123,892 +0.20(+1.43%)
Jan 19, 2023 14.42 14.47 14.11 14.14 2,964,070 -0.40(-2.78%)
Jan 18, 2023 14.90 15.22 14.51 14.54 2,842,002 -0.33(-2.20%)
Jan 17, 2023 14.75 14.89 14.49 14.87 3,518,020 +0.05(+0.32%)
Jan 13, 2023 15.02 15.18 14.68 14.82 5,161,037 -0.45(-2.96%)
Jan 12, 2023 15.26 15.33 14.84 15.27 4,714,199 -0.08(-0.50%)
Jan 11, 2023 14.86 15.38 14.65 15.35 5,441,906 +0.71(+4.86%)
Jan 10, 2023 14.45 14.66 14.23 14.64 5,393,333 +0.30(+2.08%)
Jan 09, 2023 15.13 15.13 14.31 14.34 5,940,325 -0.09(-0.60%)
Jan 06, 2023 14.38 14.74 14.23 14.43 3,702,877 +0.20(+1.42%)
Jan 05, 2023 14.33 14.66 14.15 14.23 5,646,135 -0.50(-3.40%)
Jan 04, 2023 14.10 14.86 14.05 14.73 5,579,936 +0.83(+5.95%)
Jan 03, 2023 13.50 13.97 13.35 13.90 5,425,394 +0.47(+3.51%)
Dec 30, 2022 13.28 13.55 13.22 13.43 3,156,853 -0.03(-0.21%)
Dec 29, 2022 13.52 13.58 13.32 13.46 3,099,931 +0.01(+0.07%)
Dec 28, 2022 13.56 13.66 13.30 13.45 2,925,637 -0.11(-0.78%)
Dec 27, 2022 14.00 14.23 13.51 13.55 3,601,586 -0.48(-3.43%)
Dec 23, 2022 13.87 14.15 13.48 14.03 3,516,017 +0.15(+1.11%)
Dec 22, 2022 13.56 13.89 13.38 13.88 3,355,738 +0.09(+0.63%)
Dec 21, 2022 14.02 14.24 13.68 13.79 3,076,348 +0.12(+0.91%)
Dec 20, 2022 13.92 13.92 13.53 13.67 4,183,071 -0.29(-2.07%)
Dec 19, 2022 14.06 14.23 13.82 13.96 3,813,917 -0.07(-0.48%)
Dec 16, 2022 13.93 14.31 13.92 14.02 12,319,287 -0.08(-0.55%)
Dec 15, 2022 14.43 14.49 13.96 14.10 4,484,151 -0.60(-4.06%)
Dec 14, 2022 14.91 15.03 14.41 14.70 4,435,109 -0.18(-1.23%)
Dec 13, 2022 15.84 15.90 14.85 14.88 5,743,605 -0.35(-2.27%)
Dec 12, 2022 15.30 15.35 14.82 15.23 4,028,875 +0.01(+0.06%)
Dec 09, 2022 15.41 15.49 15.21 15.22 3,640,666 -0.42(-2.71%)
Dec 08, 2022 15.42 15.72 15.39 15.64 4,181,712 +0.27(+1.75%)
Dec 07, 2022 14.99 15.62 14.75 15.37 4,640,427 +0.38(+2.50%)
Dec 06, 2022 15.45 15.49 14.55 14.99 6,118,714 -0.47(-3.05%)
Dec 05, 2022 15.23 15.61 15.14 15.47 4,729,292 +0.09(+0.56%)
Dec 02, 2022 14.55 15.42 14.52 15.38 4,571,390 +0.61(+4.10%)
Dec 01, 2022 15.12 15.38 14.75 14.77 4,691,729 -0.44(-2.91%)
Nov 30, 2022 15.03 15.24 14.68 15.22 5,476,978 +0.12(+0.76%)
Nov 29, 2022 15.29 15.32 14.87 15.10 4,281,408 -0.11(-0.70%)
Nov 28, 2022 15.03 15.37 14.87 15.21 6,807,277 +0.01(+0.06%)
Nov 25, 2022 15.31 15.52 15.18 15.20 3,536,727 +0.00(+0.00%)
Nov 23, 2022 14.66 15.29 14.38 15.20 9,876,579 +0.42(+2.86%)
Nov 22, 2022 13.48 14.87 13.39 14.77 19,220,642 +2.27(+18.15%)
Nov 21, 2022 12.31 12.67 12.19 12.50 9,174,826 +0.08(+0.62%)
Nov 18, 2022 12.64 13.01 12.10 12.43 6,589,172 +0.35(+2.87%)
Nov 17, 2022 11.64 12.09 11.36 12.08 4,668,346 +0.38(+3.20%)
Nov 16, 2022 11.87 11.88 11.32 11.71 6,148,748 -0.82(-6.53%)
Nov 15, 2022 12.30 12.71 12.27 12.52 6,635,265 +0.63(+5.34%)
Nov 14, 2022 11.74 12.18 11.69 11.89 7,777,836 -0.02(-0.16%)
Nov 11, 2022 11.49 12.17 11.40 11.91 6,387,896 +0.59(+5.18%)
Nov 10, 2022 10.92 11.70 10.92 11.32 7,944,288 +0.88(+8.48%)
Nov 09, 2022 11.02 11.02 10.39 10.44 4,618,890 -0.65(-5.90%)
Nov 08, 2022 11.23 11.25 10.94 11.09 3,756,460 +0.00(+0.00%)
Nov 07, 2022 11.04 11.11 10.65 11.09 4,169,089 +0.19(+1.77%)
Nov 04, 2022 10.62 10.93 10.35 10.90 5,752,250 +0.47(+4.52%)
Nov 03, 2022 9.801 10.50 9.657 10.43 4,688,996 +0.43(+4.33%)
Nov 02, 2022 10.67 9.957 9.993 5,016,145 -0.84(-7.73%)
Nov 01, 2022 11.15 11.24 10.72 10.83 4,964,112 -0.10(-0.88%)
Oct 31, 2022 10.77 11.06 10.73 10.93 4,896,552 +0.11(+0.98%)
Oct 28, 2022 10.75 10.90 10.46 10.82 3,169,241 +0.06(+0.54%)
Oct 27, 2022 10.82 11.01 10.63 10.76 3,799,868 +0.08(+0.72%)
Oct 26, 2022 10.64 10.87 10.57 10.69 3,546,033 +0.04(+0.36%)
Oct 25, 2022 10.42 10.80 10.31 10.65 4,478,098 +0.32(+3.07%)
Oct 24, 2022 10.02 10.41 9.849 10.33 5,615,222 +0.36(+3.57%)
Oct 21, 2022 9.628 9.993 9.469 9.974 3,291,260 +0.41(+4.33%)
Oct 20, 2022 9.714 9.993 9.532 9.560 3,541,824 -0.11(-1.09%)
Oct 19, 2022 9.734 9.902 9.484 9.666 3,074,972 -0.18(-1.86%)
Oct 18, 2022 9.897 10.09 9.734 9.849 3,621,826 +0.17(+1.79%)
Oct 17, 2022 9.782 9.936 9.666 9.676 4,123,623 +0.18(+1.92%)
Oct 14, 2022 9.849 9.907 9.460 9.493 3,471,124 -0.22(-2.28%)
Oct 13, 2022 9.243 9.839 9.099 9.714 3,713,892 +0.18(+1.92%)
Oct 12, 2022 9.580 9.734 9.435 9.532 3,093,652 -0.13(-1.39%)
Oct 11, 2022 9.724 9.926 9.488 9.666 3,975,547 -0.10(-0.99%)
Oct 10, 2022 10.20 10.27 9.623 9.762 4,197,943 -0.34(-3.33%)
Oct 07, 2022 10.20 10.35 9.868 10.10 4,645,408 -0.28(-2.69%)
Oct 06, 2022 10.20 10.51 10.17 10.38 3,359,494 +0.11(+1.03%)
Oct 05, 2022 9.849 10.29 9.782 10.27 4,046,220 +0.18(+1.81%)
Oct 04, 2022 10.00 10.29 9.859 10.09 5,980,049 +0.35(+3.55%)
Oct 03, 2022 9.512 9.839 9.368 9.743 4,712,783 +0.38(+4.11%)
Sep 30, 2022 9.445 9.832 9.263 9.359 9,781,677 -0.30(-3.09%)
Sep 29, 2022 9.791 9.859 9.560 9.657 3,861,023 -0.34(-3.37%)
Sep 28, 2022 9.820 10.09 9.791 9.993 5,770,869 +0.28(+2.87%)
Sep 27, 2022 9.637 9.897 9.556 9.714 3,793,448 +0.23(+2.43%)
Sep 26, 2022 9.791 9.955 9.474 9.484 4,819,164 -0.37(-3.71%)
Sep 23, 2022 9.993 10.14 9.642 9.849 6,731,268 -0.37(-3.58%)
Sep 22, 2022 10.43 10.51 10.20 10.21 4,288,498 -0.19(-1.85%)
Sep 21, 2022 10.50 10.80 10.37 10.41 4,459,020 +0.05(+0.46%)
Sep 20, 2022 10.48 10.56 10.11 10.36 7,208,833 -0.29(-2.71%)
Sep 19, 2022 10.41 10.65 10.33 10.65 6,157,727 +0.12(+1.10%)
Sep 16, 2022 10.24 10.77 10.06 10.53 39,834,372 +0.17(+1.67%)
Sep 15, 2022 10.31 10.80 10.31 10.36 8,347,048 -0.02(-0.19%)
Sep 14, 2022 10.21 10.39 9.993 10.38 9,888,863 +0.22(+2.18%)
Sep 13, 2022 10.15 10.43 9.993 10.16 11,439,247 -0.54(-5.04%)
Sep 12, 2022 10.40 10.94 10.37 10.70 9,242,532 +0.41(+4.02%)
Sep 09, 2022 10.27 10.88 10.14 10.28 11,889,543 +0.11(+1.04%)
Sep 08, 2022 9.686 10.41 9.560 10.18 28,699,988 -0.97(-8.71%)
Sep 07, 2022 10.82 11.27 10.77 11.15 9,014,961 +0.30(+2.75%)
Sep 06, 2022 10.91 11.21 10.59 10.85 8,856,114 +0.12(+1.17%)
Sep 02, 2022 10.94 11.04 10.63 10.72 6,770,924 -0.05(-0.45%)
Sep 01, 2022 10.71 10.81 10.46 10.77 5,004,485 -0.06(-0.53%)
Aug 31, 2022 11.31 11.32 10.72 10.83 5,388,979 -0.49(-4.33%)
Aug 30, 2022 11.37 11.46 11.12 11.32 4,264,202 +0.12(+1.12%)
Aug 29, 2022 11.20 11.36 10.96 11.20 3,694,979 -0.15(-1.36%)
Aug 26, 2022 11.89 11.92 11.30 11.35 4,354,028 -0.43(-3.67%)
Aug 25, 2022 11.45 12.22 11.34 11.78 6,165,620 +0.12(+1.07%)
Aug 24, 2022 11.81 11.88 11.53 11.66 8,159,011 -0.40(-3.35%)
Aug 23, 2022 12.21 12.52 12.00 12.06 3,771,369 +0.01(+0.08%)
Aug 22, 2022 12.22 12.26 11.83 12.05 5,655,728 -0.53(-4.20%)
Aug 19, 2022 12.86 13.17 12.32 12.58 5,869,471 -0.46(-3.54%)
Aug 18, 2022 12.50 13.06 12.25 13.04 6,355,247 +0.39(+3.12%)
Aug 17, 2022 12.98 13.03 12.48 12.65 9,012,917 -0.63(-4.71%)
Aug 16, 2022 12.44 13.64 12.42 13.27 10,121,789 +0.88(+7.06%)
Aug 15, 2022 12.43 12.62 12.18 12.40 8,266,991 +0.04(+0.31%)
Aug 12, 2022 12.11 12.36 11.95 12.36 4,429,194 +0.38(+3.13%)
Aug 11, 2022 11.72 12.22 11.68 11.98 4,088,836 +0.48(+4.18%)
Aug 10, 2022 11.43 11.75 11.35 11.50 5,132,447 +0.45(+4.09%)
Aug 09, 2022 12.02 12.11 10.97 11.05 5,677,147 -1.10(-9.03%)
Aug 08, 2022 11.79 12.48 11.78 12.15 4,962,585 +0.55(+4.73%)
Aug 05, 2022 11.46 11.64 11.30 11.60 4,052,718 -0.10(-0.82%)
Aug 04, 2022 11.84 11.95 11.59 11.70 3,307,784 -0.14(-1.22%)
Aug 03, 2022 11.46 11.90 11.30 11.84 4,345,875 +0.58(+5.12%)
Aug 02, 2022 11.53 11.56 11.23 11.26 3,657,881 -0.38(-3.30%)
Aug 01, 2022 11.28 11.71 11.03 11.65 4,996,161 +0.07(+0.58%)
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%)
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.