Skip to main content

American Eagle Outfitters (NY: AEO )

19.93 +0.54 (+2.81%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 31.86 32.50 31.61 32.10 4,943,073 +0.23(+0.73%)
Jul 30, 2021 31.62 32.93 31.62 31.87 4,448,041 +0.06(+0.20%)
Jul 29, 2021 32.04 32.48 31.67 31.80 2,647,691 +0.06(+0.17%)
Jul 28, 2021 32.36 32.57 31.55 31.75 2,740,778 -0.45(-1.41%)
Jul 27, 2021 32.18 32.36 31.24 32.20 3,791,369 -0.37(-1.14%)
Jul 26, 2021 31.90 32.77 31.90 32.57 2,566,566 +0.61(+1.91%)
Jul 23, 2021 32.40 32.49 31.56 31.96 2,159,468 -0.09(-0.29%)
Jul 22, 2021 32.73 32.79 31.54 32.05 2,863,103 -0.52(-1.59%)
Jul 21, 2021 32.50 33.37 32.36 32.57 3,746,038 +0.59(+1.85%)
Jul 20, 2021 30.91 32.15 30.66 31.98 2,735,454 +1.05(+3.41%)
Jul 19, 2021 30.26 31.78 29.89 30.93 5,155,136 -0.10(-0.33%)
Jul 16, 2021 31.81 32.30 30.92 31.03 5,336,604 -0.77(-2.41%)
Jul 15, 2021 33.45 33.47 31.13 31.79 8,240,316 -1.85(-5.50%)
Jul 14, 2021 34.00 34.71 33.57 33.64 3,788,813 -0.01(-0.03%)
Jul 13, 2021 34.27 34.34 33.21 33.65 2,534,729 -0.67(-1.97%)
Jul 12, 2021 33.38 34.48 33.21 34.33 3,759,752 +0.61(+1.81%)
Jul 09, 2021 32.82 33.72 32.68 33.72 4,096,006 +1.41(+4.38%)
Jul 08, 2021 31.73 32.68 30.80 32.30 8,590,643 -0.12(-0.37%)
Jul 07, 2021 33.90 34.24 32.30 32.42 5,564,120 -1.66(-4.88%)
Jul 06, 2021 34.21 34.40 32.89 34.09 5,015,467 -0.35(-1.01%)
Jul 02, 2021 34.80 34.96 34.35 34.44 1,725,748 -0.16(-0.45%)
Jul 01, 2021 34.67 35.00 34.33 34.59 2,584,874 +0.07(+0.21%)
Jun 30, 2021 34.02 34.58 33.70 34.52 2,962,913 +0.36(+1.05%)
Jun 29, 2021 34.01 34.42 33.50 34.16 3,234,205 +0.43(+1.28%)
Jun 28, 2021 34.84 34.98 33.14 33.73 5,327,925 -0.85(-2.45%)
Jun 25, 2021 35.14 35.86 34.57 34.58 16,282,298 -0.14(-0.40%)
Jun 24, 2021 34.26 35.06 33.86 34.71 4,329,343 +0.85(+2.50%)
Jun 23, 2021 33.86 34.16 32.89 33.87 5,662,764 +0.84(+2.53%)
Jun 22, 2021 31.58 33.57 31.33 33.03 8,091,774 +1.35(+4.27%)
Jun 21, 2021 30.94 31.95 30.69 31.68 2,804,266 +1.22(+4.02%)
Jun 18, 2021 30.76 31.25 30.30 30.45 5,029,942 -0.91(-2.90%)
Jun 17, 2021 31.77 32.19 30.85 31.36 4,327,125 -0.59(-1.84%)
Jun 16, 2021 31.34 31.99 30.89 31.95 2,706,931 +0.49(+1.55%)
Jun 15, 2021 31.73 31.86 31.00 31.47 2,731,746 -0.51(-1.58%)
Jun 14, 2021 31.55 32.40 31.46 31.97 3,276,502 +0.40(+1.28%)
Jun 11, 2021 30.84 31.57 30.84 31.57 1,725,011 +0.94(+3.06%)
Jun 10, 2021 30.90 31.28 30.15 30.63 3,292,285 -0.35(-1.13%)
Jun 09, 2021 31.71 31.74 30.76 30.98 2,788,936 -0.40(-1.26%)
Jun 08, 2021 30.63 31.63 30.45 31.37 3,180,119 +0.88(+2.90%)
Jun 07, 2021 30.88 31.30 30.33 30.49 5,441,909 -0.40(-1.28%)
Jun 04, 2021 30.99 30.99 29.49 30.89 6,822,052 +0.17(+0.54%)
Jun 03, 2021 30.75 31.57 30.18 30.72 4,865,913 -0.25(-0.80%)
Jun 02, 2021 31.55 31.70 30.38 30.97 5,002,118 -0.70(-2.21%)
Jun 01, 2021 32.97 33.02 31.36 31.67 4,895,030 -0.92(-2.82%)
May 28, 2021 33.31 33.42 31.77 32.59 4,488,496 -0.50(-1.50%)
May 27, 2021 32.04 33.33 30.81 33.09 8,589,462 +0.74(+2.27%)
May 26, 2021 31.68 32.68 31.44 32.35 8,073,716 +1.76(+5.74%)
May 25, 2021 30.33 30.89 30.16 30.59 2,911,384 +0.52(+1.71%)
May 24, 2021 30.18 30.70 29.62 30.08 3,523,216 -0.05(-0.15%)
May 21, 2021 30.68 31.00 29.92 30.12 4,273,707 -0.03(-0.09%)
May 20, 2021 32.02 32.09 30.07 30.15 8,577,032 -1.79(-5.61%)
May 19, 2021 31.99 31.99 30.90 31.94 3,928,810 -0.95(-2.88%)
May 18, 2021 34.83 34.88 32.31 32.89 5,465,623 -1.34(-3.92%)
May 17, 2021 33.53 34.30 33.02 34.23 2,489,949 +0.61(+1.81%)
May 14, 2021 32.02 33.75 31.88 33.63 3,164,851 +1.84(+5.79%)
May 13, 2021 31.51 32.51 30.91 31.79 3,891,603 +0.59(+1.89%)
May 12, 2021 32.63 33.21 31.11 31.20 3,800,792 -1.59(-4.85%)
May 11, 2021 33.00 33.26 31.80 32.79 3,437,522 -0.98(-2.89%)
May 10, 2021 34.28 34.98 33.71 33.77 2,566,488 -0.08(-0.24%)
May 07, 2021 33.13 33.88 32.95 33.85 1,658,852 +0.57(+1.71%)
May 06, 2021 33.03 33.34 32.64 33.28 1,824,050 +0.30(+0.92%)
May 05, 2021 33.23 33.34 32.61 32.97 2,051,407 -0.15(-0.44%)
May 04, 2021 32.97 33.38 32.45 33.12 2,310,228 -0.27(-0.80%)
May 03, 2021 32.22 33.51 31.97 33.39 3,466,845 +1.59(+5.00%)
Apr 30, 2021 32.26 32.58 31.63 31.80 3,523,836 -0.72(-2.21%)
Apr 29, 2021 33.18 33.18 32.17 32.51 3,724,715 -0.20(-0.62%)
Apr 28, 2021 33.09 33.40 32.68 32.72 2,702,548 -0.61(-1.82%)
Apr 27, 2021 32.81 33.94 32.81 33.32 5,304,668 +0.64(+1.97%)
Apr 26, 2021 34.83 35.21 32.43 32.68 9,582,701 -2.15(-6.18%)
Apr 23, 2021 33.86 35.21 33.63 34.83 3,984,048 +0.98(+2.88%)
Apr 22, 2021 33.66 34.32 33.26 33.86 6,929,232 +0.47(+1.40%)
Apr 21, 2021 32.13 33.53 31.68 33.39 3,913,822 +1.37(+4.28%)
Apr 20, 2021 32.21 32.41 31.44 32.02 6,017,409 -0.32(-1.00%)
Apr 19, 2021 31.59 32.90 31.16 32.34 5,384,800 +0.63(+1.97%)
Apr 16, 2021 31.82 32.04 31.32 31.71 4,877,510 +0.14(+0.44%)
Apr 15, 2021 31.44 31.98 30.96 31.58 10,733,224 +1.24(+4.09%)
Apr 14, 2021 29.89 30.66 29.87 30.33 2,744,017 +0.40(+1.35%)
Apr 13, 2021 30.62 30.62 29.38 29.93 3,192,769 -0.59(-1.93%)
Apr 12, 2021 29.84 30.61 29.72 30.52 3,565,492 +0.55(+1.84%)
Apr 09, 2021 29.30 30.00 29.11 29.97 3,402,287 +1.00(+3.46%)
Apr 08, 2021 28.53 29.09 27.94 28.96 2,363,940 +0.33(+1.16%)
Apr 07, 2021 27.96 29.01 27.96 28.63 3,998,838 +0.90(+3.25%)
Apr 06, 2021 27.35 28.51 27.35 27.73 4,975,210 +0.24(+0.87%)
Apr 05, 2021 27.11 27.51 26.54 27.49 2,780,871 +0.75(+2.82%)
Apr 01, 2021 27.06 27.31 26.42 26.74 4,402,404 -0.16(-0.58%)
Mar 31, 2021 26.78 27.32 26.52 26.89 3,803,435 +0.07(+0.27%)
Mar 30, 2021 25.66 26.96 25.57 26.82 3,202,781 +1.33(+5.23%)
Mar 29, 2021 26.77 26.90 25.44 25.49 3,696,548 -1.36(-5.07%)
Mar 26, 2021 26.43 26.89 25.94 26.85 4,569,833 +0.98(+3.77%)
Mar 25, 2021 24.13 26.12 23.82 25.87 4,947,377 +1.39(+5.67%)
Mar 24, 2021 25.23 25.75 24.48 24.48 3,581,547 -0.46(-1.84%)
Mar 23, 2021 26.18 26.36 24.65 24.94 5,673,377 -1.55(-5.87%)
Mar 22, 2021 27.58 27.60 25.99 26.50 4,996,793 -0.85(-3.09%)
Mar 19, 2021 27.46 27.77 27.00 27.35 4,947,961 -0.01(-0.03%)
Mar 18, 2021 28.07 28.50 27.25 27.35 3,183,498 -0.57(-2.04%)
Mar 17, 2021 27.59 28.01 27.23 27.92 2,244,822 +0.03(+0.10%)
Mar 16, 2021 27.90 28.12 27.52 27.90 2,654,644 -0.27(-0.95%)
Mar 15, 2021 27.35 28.18 27.18 28.16 5,103,859 +0.75(+2.72%)
Mar 12, 2021 27.36 27.56 27.01 27.42 3,924,905 +0.37(+1.36%)
Mar 11, 2021 27.40 27.59 26.59 27.05 4,000,813 -0.35(-1.28%)
Mar 10, 2021 26.37 27.93 26.09 27.40 4,911,591 +0.92(+3.49%)
Mar 09, 2021 26.99 28.08 26.32 26.48 5,676,459 -0.60(-2.20%)
Mar 08, 2021 26.55 27.48 25.84 27.07 8,515,384 +0.94(+3.61%)
Mar 05, 2021 25.38 26.41 25.36 26.13 8,004,352 +0.78(+3.07%)
Mar 04, 2021 25.64 26.53 23.47 25.35 12,597,910 +2.07(+8.89%)
Mar 03, 2021 23.34 23.86 22.79 23.28 5,983,635 +0.29(+1.27%)
Mar 02, 2021 24.02 24.19 22.94 22.99 6,486,414 -1.00(-4.16%)
Mar 01, 2021 24.12 24.66 23.94 23.99 4,352,332 +0.46(+1.95%)
Feb 26, 2021 23.70 24.08 23.20 23.53 3,815,731 -0.09(-0.39%)
Feb 25, 2021 24.58 24.81 23.58 23.62 3,533,089 -0.83(-3.41%)
Feb 24, 2021 23.80 24.56 23.74 24.45 4,044,194 +1.05(+4.50%)
Feb 23, 2021 22.77 23.42 22.04 23.40 3,346,280 +0.30(+1.31%)
Feb 22, 2021 23.04 23.64 22.82 23.10 3,619,579 +0.25(+1.08%)
Feb 19, 2021 22.54 23.00 22.54 22.85 3,450,596 +0.34(+1.50%)
Feb 18, 2021 22.77 22.77 22.13 22.51 2,160,931 -0.35(-1.52%)
Feb 17, 2021 22.88 23.05 22.44 22.86 2,229,402 -0.30(-1.30%)
Feb 16, 2021 23.17 23.44 22.62 23.16 2,892,193 +0.62(+2.76%)
Feb 12, 2021 22.66 22.74 22.30 22.54 2,387,958 -0.23(-1.01%)
Feb 11, 2021 22.75 23.45 22.70 22.77 4,309,390 +0.05(+0.20%)
Feb 10, 2021 22.88 23.03 22.10 22.72 3,787,445 +0.01(+0.04%)
Feb 09, 2021 22.93 23.12 22.61 22.71 3,688,496 -0.32(-1.39%)
Feb 08, 2021 23.24 23.58 22.82 23.04 3,685,341 -0.12(-0.51%)
Feb 05, 2021 22.93 23.22 22.78 23.15 3,550,754 +0.42(+1.85%)
Feb 04, 2021 22.11 23.01 21.97 22.73 6,162,152 +0.83(+3.80%)
Feb 03, 2021 21.37 22.01 21.31 21.90 3,058,261 +0.71(+3.37%)
Feb 02, 2021 20.91 21.51 20.66 21.19 3,649,696 +0.49(+2.34%)
Feb 01, 2021 20.82 20.98 20.33 20.70 5,491,551 -0.07(-0.35%)
Jan 29, 2021 20.98 21.65 20.77 20.77 6,530,378 -0.28(-1.35%)
Jan 28, 2021 20.50 21.66 20.46 21.06 10,363,944 +0.46(+2.22%)
Jan 27, 2021 21.20 21.44 20.07 20.60 17,787,192 -1.14(-5.26%)
Jan 26, 2021 21.96 22.05 21.27 21.74 10,167,561 -0.07(-0.34%)
Jan 25, 2021 22.89 23.31 21.34 21.82 14,349,391 -0.41(-1.85%)
Jan 22, 2021 22.14 22.71 21.52 22.23 13,386,789 +0.32(+1.46%)
Jan 21, 2021 20.83 22.03 20.81 21.91 11,963,802 +1.11(+5.33%)
Jan 20, 2021 20.98 21.35 20.55 20.80 6,117,883 -0.14(-0.66%)
Jan 19, 2021 21.24 21.24 20.44 20.94 4,968,890 +0.07(+0.35%)
Jan 15, 2021 21.13 21.30 20.46 20.87 4,019,542 -0.38(-1.77%)
Jan 14, 2021 21.46 21.68 21.14 21.24 6,193,009 +0.19(+0.91%)
Jan 13, 2021 20.97 21.38 20.89 21.05 3,696,210 -0.29(-1.37%)
Jan 12, 2021 21.11 21.62 20.93 21.34 4,232,817 +0.38(+1.79%)
Jan 11, 2021 20.01 21.13 19.91 20.97 3,531,654 +0.60(+2.92%)
Jan 08, 2021 20.35 21.06 20.17 20.37 3,807,430 +0.06(+0.32%)
Jan 07, 2021 20.00 20.54 20.00 20.31 6,498,664 +0.28(+1.42%)
Jan 06, 2021 19.18 20.16 19.07 20.02 6,269,576 +1.08(+5.70%)
Jan 05, 2021 18.04 18.99 18.04 18.94 5,035,313 +0.75(+4.13%)
Jan 04, 2021 18.59 18.81 18.16 18.19 4,415,288 -0.18(-1.00%)
Dec 31, 2020 18.38 18.38 18.38 2,594,685 -0.04(-0.20%)
Dec 30, 2020 18.72 18.94 18.39 18.41 2,594,685 -0.17(-0.94%)
Dec 29, 2020 18.50 18.68 18.23 18.59 4,002,691 +0.09(+0.50%)
Dec 28, 2020 18.27 18.84 18.08 18.49 6,157,622 +0.34(+1.87%)
Dec 24, 2020 18.48 18.54 18.05 18.16 1,166,837 -0.35(-1.88%)
Dec 23, 2020 17.95 18.62 17.85 18.50 4,878,845 +0.70(+3.91%)
Dec 22, 2020 17.98 18.04 17.62 17.81 7,019,183 +0.05(+0.31%)
Dec 21, 2020 17.02 17.79 16.96 17.75 2,928,039 +0.20(+1.15%)
Dec 18, 2020 18.00 18.00 17.47 17.55 4,817,531 -0.45(-2.49%)
Dec 17, 2020 17.52 18.02 17.37 18.00 2,999,780 +0.56(+3.20%)
Dec 16, 2020 17.76 17.89 17.25 17.44 2,338,672 -0.25(-1.40%)
Dec 15, 2020 17.45 17.79 17.35 17.69 2,908,110 +0.29(+1.67%)
Dec 14, 2020 17.91 17.96 17.33 17.40 3,318,693 -0.34(-1.90%)
Dec 11, 2020 17.94 18.20 17.62 17.73 2,800,481 -0.30(-1.66%)
Dec 10, 2020 17.59 18.21 17.52 18.03 2,673,276 +0.20(+1.12%)
Dec 09, 2020 17.82 18.11 17.57 17.83 4,907,046 +0.10(+0.56%)
Dec 08, 2020 17.62 18.12 17.51 17.73 9,442,418 +0.02(+0.10%)
Dec 07, 2020 17.34 17.80 17.20 17.72 4,493,841 +0.31(+1.78%)
Dec 04, 2020 17.12 17.43 16.73 17.41 3,989,105 +0.24(+1.38%)
Dec 03, 2020 16.76 17.34 16.65 17.17 5,649,698 +0.49(+2.94%)
Dec 02, 2020 16.03 16.74 15.96 16.68 5,221,068 +0.41(+2.51%)
Dec 01, 2020 16.46 16.62 15.94 16.27 7,864,686 -0.08(-0.50%)
Nov 30, 2020 16.68 16.68 16.11 16.35 5,246,224 -0.46(-2.76%)
Nov 27, 2020 16.84 17.03 16.52 16.82 3,486,657 +0.01(+0.05%)
Nov 25, 2020 16.16 17.22 15.92 16.81 12,468,552 +0.64(+3.94%)
Nov 24, 2020 17.09 17.11 15.92 16.17 14,619,956 -0.35(-2.15%)
Nov 23, 2020 15.77 16.92 15.67 16.52 11,157,621 +1.13(+7.32%)
Nov 20, 2020 15.51 15.72 15.00 15.40 5,350,895 -0.11(-0.70%)
Nov 19, 2020 15.26 15.68 15.19 15.51 7,898,415 +0.26(+1.73%)
Nov 18, 2020 15.18 15.80 15.01 15.24 7,720,342 +0.20(+1.33%)
Nov 17, 2020 14.31 15.18 14.15 15.04 5,692,055 +0.44(+2.99%)
Nov 16, 2020 14.23 14.61 13.75 14.61 6,584,712 +0.87(+6.35%)
Nov 13, 2020 13.59 13.84 13.47 13.73 7,017,212 +0.20(+1.48%)
Nov 12, 2020 13.83 14.00 13.44 13.53 5,940,479 -0.43(-3.06%)
Nov 11, 2020 14.53 14.53 13.82 13.96 4,653,635 -0.49(-3.40%)
Nov 10, 2020 14.68 15.12 14.43 14.45 6,742,281 -0.34(-2.27%)
Nov 09, 2020 14.15 15.17 14.03 14.79 9,289,770 +1.59(+12.05%)
Nov 06, 2020 13.39 13.51 13.14 13.20 2,454,258 -0.14(-1.02%)
Nov 05, 2020 12.98 13.53 12.98 13.33 4,969,264 +0.41(+3.16%)
Nov 04, 2020 13.36 13.50 12.84 12.93 4,741,382 -0.58(-4.31%)
Nov 03, 2020 13.33 13.60 13.13 13.51 5,968,270 +0.40(+3.05%)
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.