Mercado abrirá em 4 h 39 min

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
24,47+0,77 (+3,25%)
No fechamento: 04:00PM EDT
24,27 -0,20 (-0,82%)
Pós-fechamento: 07:49PM EDT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202424,1024,6323,7924,4724,472.982.300
01 de mai. de 202424,1024,4223,6323,7023,703.011.100
30 de abr. de 202424,7524,9524,2524,2624,263.404.600
29 de abr. de 202424,8125,1524,5524,8324,834.242.400
26 de abr. de 202423,0924,5123,0024,3924,394.093.500
25 de abr. de 202422,3723,0622,1422,9422,942.535.300
24 de abr. de 202423,1523,1922,6222,6322,633.469.700
23 de abr. de 202422,7023,2422,7023,1423,143.107.800
22 de abr. de 202422,5522,7922,0222,5222,523.541.600
19 de abr. de 202422,2722,7422,0122,3822,383.031.500
18 de abr. de 202422,4922,9622,2622,3422,344.194.700
17 de abr. de 202422,5622,6222,0622,3722,374.148.700
16 de abr. de 202422,5322,6021,9122,3022,305.779.600
15 de abr. de 202423,3823,4222,4722,6522,653.243.100
12 de abr. de 202423,2223,5823,0423,0723,074.445.000
11 de abr. de 202423,3423,6823,1623,6023,604.460.800
11 de abr. de 20240.125 Dividendo
10 de abr. de 202423,9524,1323,4123,5123,395.675.100
09 de abr. de 202425,2525,5024,0424,4024,276.716.900
08 de abr. de 202424,6524,8324,3824,4224,294.313.900
05 de abr. de 202424,4624,6424,3424,5024,373.059.000
04 de abr. de 202425,2925,3424,1124,3724,245.316.400
03 de abr. de 202425,7625,9524,9825,1024,974.180.800
02 de abr. de 202425,7525,7925,0825,6625,524.744.300
01 de abr. de 202425,8626,2525,8226,2026,065.068.900
28 de mar. de 202425,3225,9525,2125,7925,654.365.900
27 de mar. de 202424,9425,3624,6525,1425,013.286.100
26 de mar. de 202424,5225,0324,4624,7524,624.221.000
25 de mar. de 202425,5025,5624,3324,4824,355.683.000
22 de mar. de 202425,6925,9725,2825,4325,293.811.400
21 de mar. de 202425,0025,8925,0025,8825,747.010.700
20 de mar. de 202423,4824,9423,4824,8424,715.933.100
19 de mar. de 202423,2823,7223,1923,6623,533.577.300
18 de mar. de 202423,1023,6722,8323,5323,404.103.600
15 de mar. de 202423,0123,3722,6723,1623,047.576.400
14 de mar. de 202423,2923,3822,7423,0822,963.688.500
13 de mar. de 202422,3623,3122,3523,2123,094.949.000
12 de mar. de 202422,4522,5021,8622,3622,244.779.700
11 de mar. de 202422,0722,6921,8622,5222,405.848.200
08 de mar. de 202423,4023,5021,9622,2922,177.141.000
07 de mar. de 202426,1226,4422,9323,0022,8817.409.600
06 de mar. de 202424,4424,4423,3923,4523,3311.123.400
05 de mar. de 202424,0924,4023,6824,2224,094.658.600
04 de mar. de 202424,1324,4524,0224,1223,993.569.300
01 de mar. de 202423,6124,2123,4524,1424,013.565.700
29 de fev. de 202423,7823,9023,4123,7523,624.716.900
28 de fev. de 202423,5723,6923,1623,5323,404.460.200
27 de fev. de 202424,0824,4723,9123,9223,795.003.000
26 de fev. de 202423,8423,8923,2523,8023,674.905.900
23 de fev. de 202422,8623,4622,7523,3223,202.426.000
22 de fev. de 202422,6623,1722,6622,9722,853.555.600
21 de fev. de 202421,8822,4921,7122,4522,333.191.700
20 de fev. de 202422,0122,2121,8121,9021,783.801.300
16 de fev. de 202422,2222,4921,8822,2322,112.891.900
15 de fev. de 202422,3722,5722,1022,4622,343.241.500
14 de fev. de 202422,3222,4121,6322,2422,123.192.200
13 de fev. de 202421,7222,2721,5222,0421,923.826.300
12 de fev. de 202422,5523,0322,4322,4922,374.241.300
09 de fev. de 202421,5122,5021,5122,4822,365.465.100
08 de fev. de 202420,9921,6420,9621,6221,512.559.000
07 de fev. de 202420,8420,9720,5620,8920,782.592.900
06 de fev. de 202420,4220,9720,1920,8920,783.877.400
05 de fev. de 202420,4120,6020,0720,5320,423.124.800
02 de fev. de 202420,5120,9120,4120,7720,664.117.400
01 de fev. de 202419,9920,3219,7320,2620,152.927.700
31 de jan. de 202420,1720,4319,7819,8219,712.911.400
30 de jan. de 202420,3320,3620,0120,2120,103.507.200
29 de jan. de 202420,5920,6920,3220,5020,392.025.100
26 de jan. de 202420,3620,7120,1620,6720,562.882.700
25 de jan. de 202420,2520,4720,1720,2720,164.290.200
24 de jan. de 202420,2220,3620,0120,0819,972.697.500
23 de jan. de 202420,6020,6620,0120,0819,973.595.100
22 de jan. de 202420,2820,4420,0520,3320,225.159.800
19 de jan. de 202420,3120,3719,7220,2220,113.786.900
18 de jan. de 202420,7420,8519,8520,2620,153.492.100
17 de jan. de 202420,3020,7120,0220,6120,505.102.100
16 de jan. de 202420,7320,8020,3520,5520,445.263.300
12 de jan. de 202421,6121,6820,7320,8920,783.623.700
11 de jan. de 202421,4721,5420,9321,4521,343.352.300
10 de jan. de 202421,4021,6621,2521,4821,373.126.100
09 de jan. de 202421,0321,5020,7921,2721,164.694.000
08 de jan. de 202421,0221,6620,7521,0620,959.619.500
05 de jan. de 202420,4620,6619,8319,8419,735.531.700
04 de jan. de 202420,4220,7620,0220,4320,324.461.700
04 de jan. de 20240.125 Dividendo
03 de jan. de 202420,9120,9119,8720,1619,936.394.800
02 de jan. de 202421,0521,6220,7521,1920,957.037.300
29 de dez. de 202321,2721,4221,1221,1620,923.592.200
28 de dez. de 202321,1321,4621,1021,3321,092.832.600
27 de dez. de 202321,2621,4621,1521,3121,073.179.700
26 de dez. de 202321,2421,4921,1421,1920,952.727.300
22 de dez. de 202320,7121,3720,4421,1820,943.642.100
21 de dez. de 202320,9321,0020,6921,0020,762.056.100
20 de dez. de 202320,8521,0320,5620,6020,362.876.100
19 de dez. de 202320,2521,0020,2020,8920,653.374.300
18 de dez. de 202320,1720,4419,9020,1119,884.714.000
15 de dez. de 202320,5920,6819,9320,0319,8012.275.300
14 de dez. de 202321,2421,3620,4620,6120,376.123.900
13 de dez. de 202320,6020,8320,1120,7920,554.797.400
12 de dez. de 202320,5420,8120,3120,6220,382.382.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...