Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 12.57 13.14 12.42 13.11 4,800,568 +0.65(+5.18%)
Oct 30, 2020 12.44 12.53 12.14 12.46 6,341,047 -0.01(-0.07%)
Oct 29, 2020 12.34 12.60 12.21 12.47 4,928,387 +0.10(+0.81%)
Oct 28, 2020 12.29 12.66 12.18 12.37 3,828,164 -0.28(-2.23%)
Oct 27, 2020 12.83 12.91 12.56 12.65 3,172,840 -0.15(-1.21%)
Oct 26, 2020 13.09 13.18 12.53 12.81 5,381,418 -0.54(-4.02%)
Oct 23, 2020 13.29 13.37 12.96 13.34 3,275,315 +0.19(+1.45%)
Oct 22, 2020 12.53 13.28 12.53 13.15 8,345,138 +0.61(+4.86%)
Oct 21, 2020 12.82 12.83 12.34 12.54 12,748,101 -0.24(-1.85%)
Oct 20, 2020 13.08 13.20 12.77 12.78 7,585,214 -0.15(-1.20%)
Oct 19, 2020 13.77 13.88 12.93 12.93 11,299,805 -0.70(-5.13%)
Oct 16, 2020 13.93 14.01 13.57 13.63 3,517,462 -0.34(-2.41%)
Oct 15, 2020 13.46 13.98 13.42 13.97 3,360,833 +0.35(+2.54%)
Oct 14, 2020 13.85 13.93 13.57 13.63 3,437,085 +0.18(+1.35%)
Oct 13, 2020 13.72 13.79 13.33 13.44 4,819,525 -0.20(-1.47%)
Oct 12, 2020 13.96 14.22 13.57 13.64 4,217,687 -0.27(-1.96%)
Oct 09, 2020 14.11 14.27 13.84 13.92 3,451,342 -0.14(-0.97%)
Oct 08, 2020 14.46 14.54 13.94 14.05 3,638,480 -0.27(-1.90%)
Oct 07, 2020 14.07 14.58 13.99 14.33 9,285,527 +0.82(+6.06%)
Oct 06, 2020 14.15 14.25 13.49 13.51 4,066,200 -0.55(-3.88%)
Oct 05, 2020 14.37 14.77 13.87 14.05 5,893,416 +0.07(+0.52%)
Oct 02, 2020 13.36 14.24 13.11 13.98 6,766,703 +0.42(+3.08%)
Oct 01, 2020 13.54 13.83 13.33 13.56 7,623,116 +0.10(+0.74%)
Sep 30, 2020 12.85 13.52 12.84 13.46 11,428,781 +0.75(+5.86%)
Sep 29, 2020 13.47 13.47 12.63 12.72 5,553,675 -0.77(-5.73%)
Sep 28, 2020 13.24 13.65 13.14 13.49 5,323,736 +0.45(+3.49%)
Sep 25, 2020 12.71 13.06 12.61 13.03 4,357,002 +0.27(+2.14%)
Sep 24, 2020 12.69 12.88 12.47 12.76 5,588,167 -0.09(-0.71%)
Sep 23, 2020 12.84 13.21 12.76 12.85 5,413,098 +0.15(+1.15%)
Sep 22, 2020 12.86 13.07 12.68 12.71 5,608,417 -0.15(-1.13%)
Sep 21, 2020 12.92 13.01 12.70 12.85 6,504,862 -0.45(-3.41%)
Sep 18, 2020 13.66 13.86 13.17 13.31 7,946,635 -0.23(-1.68%)
Sep 17, 2020 13.65 13.91 13.34 13.53 9,974,328 -0.45(-3.25%)
Sep 16, 2020 13.35 14.07 13.27 13.99 13,471,836 +0.81(+6.14%)
Sep 15, 2020 13.56 13.60 13.09 13.18 7,062,832 -0.30(-2.22%)
Sep 14, 2020 12.65 13.53 12.63 13.48 9,779,560 +0.95(+7.54%)
Sep 11, 2020 12.22 12.60 11.99 12.53 11,034,701 +0.55(+4.63%)
Sep 10, 2020 12.40 12.71 11.96 11.98 10,647,113 -0.21(-1.71%)
Sep 09, 2020 12.00 12.52 11.75 12.19 18,108,548 +0.19(+1.59%)
Sep 08, 2020 11.65 12.19 11.47 12.00 15,052,224 +0.31(+2.64%)
Sep 04, 2020 11.59 11.74 11.24 11.69 7,731,332 +0.23(+1.98%)
Sep 03, 2020 11.75 11.86 11.36 11.46 8,339,059 -0.36(-3.07%)
Sep 02, 2020 11.82 11.95 11.46 11.83 8,558,454 +0.21(+1.80%)
Sep 01, 2020 11.31 11.62 11.11 11.62 5,692,046 +0.15(+1.35%)
Aug 31, 2020 11.29 11.63 11.15 11.46 9,242,094 +0.25(+2.19%)
Aug 28, 2020 11.13 11.23 10.77 11.22 8,376,141 +0.31(+2.83%)
Aug 27, 2020 10.63 11.13 10.62 10.91 9,029,363 +0.55(+5.26%)
Aug 26, 2020 10.23 10.74 10.23 10.36 5,391,605 +0.32(+3.17%)
Aug 25, 2020 10.21 10.36 9.862 10.04 5,952,539 -0.10(-0.99%)
Aug 24, 2020 9.762 10.21 9.735 10.14 10,091,421 +0.38(+3.91%)
Aug 21, 2020 10.18 10.32 9.753 9.762 6,699,593 -0.42(-4.11%)
Aug 20, 2020 10.26 10.45 10.10 10.18 5,233,261 -0.24(-2.27%)
Aug 19, 2020 10.22 10.46 10.03 10.42 4,777,311 +0.12(+1.15%)
Aug 18, 2020 10.42 10.56 10.13 10.30 9,976,579 -0.57(-5.27%)
Aug 17, 2020 10.67 11.03 10.53 10.87 5,096,813 +0.25(+2.40%)
Aug 14, 2020 10.64 10.89 10.25 10.62 5,097,086 -0.09(-0.85%)
Aug 13, 2020 10.87 11.04 10.69 10.71 7,749,239 -0.39(-3.52%)
Aug 12, 2020 11.36 11.41 10.76 11.10 15,378,031 +0.59(+5.62%)
Aug 11, 2020 10.44 10.83 10.39 10.51 8,374,862 +0.29(+2.85%)
Aug 10, 2020 10.03 10.35 9.898 10.22 8,062,593 +0.32(+3.21%)
Aug 07, 2020 9.589 9.926 9.399 9.898 5,649,151 +0.26(+2.74%)
Aug 06, 2020 9.853 9.908 9.599 9.635 3,932,884 -0.32(-3.20%)
Aug 05, 2020 10.13 10.13 9.689 9.953 7,016,840 +0.02(+0.18%)
Aug 04, 2020 9.280 9.935 9.226 9.935 7,693,618 +0.65(+6.95%)
Aug 03, 2020 9.099 9.471 8.953 9.289 6,727,528 +0.20(+2.20%)
Jul 31, 2020 9.262 9.339 9.062 9.090 3,891,080 -0.19(-2.06%)
Jul 30, 2020 9.817 9.853 9.244 9.280 8,812,274 -0.40(-4.13%)
Jul 29, 2020 9.080 9.853 9.008 9.680 12,244,006 +0.77(+8.67%)
Jul 28, 2020 8.690 9.035 8.653 8.908 6,267,367 +0.20(+2.30%)
Jul 27, 2020 8.744 8.790 8.408 8.708 9,246,581 -0.07(-0.83%)
Jul 24, 2020 9.126 9.226 8.771 8.780 5,868,305 -0.42(-4.55%)
Jul 23, 2020 9.126 9.408 9.049 9.199 5,256,169 +0.03(+0.30%)
Jul 22, 2020 9.226 9.285 8.921 9.171 8,425,266 -0.24(-2.51%)
Jul 21, 2020 9.244 9.480 9.071 9.408 10,232,725 +0.32(+3.50%)
Jul 20, 2020 9.771 9.853 8.980 9.090 13,042,538 -0.80(-8.09%)
Jul 17, 2020 10.34 10.34 9.817 9.889 5,473,014 -0.48(-4.64%)
Jul 16, 2020 9.935 10.44 9.880 10.37 6,099,470 +0.28(+2.79%)
Jul 15, 2020 9.998 10.22 9.753 10.09 6,661,481 +0.50(+5.21%)
Jul 14, 2020 9.426 9.617 9.235 9.589 6,238,295 +0.13(+1.34%)
Jul 13, 2020 9.789 9.844 9.249 9.462 6,959,913 -0.23(-2.35%)
Jul 10, 2020 9.362 9.771 9.271 9.689 5,403,483 +0.34(+3.60%)
Jul 09, 2020 9.953 9.953 9.280 9.353 4,947,604 -0.51(-5.16%)
Jul 08, 2020 9.671 9.935 9.444 9.862 9,077,474 +0.12(+1.21%)
Jul 07, 2020 10.15 10.15 9.671 9.744 5,237,780 -0.55(-5.30%)
Jul 06, 2020 10.24 10.50 10.04 10.29 4,923,682 +0.27(+2.72%)
Jul 02, 2020 10.20 10.27 9.771 10.02 4,262,607 +0.18(+1.85%)
Jul 01, 2020 9.917 10.48 9.835 9.835 5,663,315 -0.07(-0.73%)
Jun 30, 2020 9.998 10.07 9.644 9.908 7,144,830 -0.15(-1.45%)
Jun 29, 2020 9.762 10.28 9.471 10.05 8,077,113 +0.47(+4.93%)
Jun 26, 2020 10.01 10.34 9.489 9.580 10,988,274 -0.49(-4.87%)
Jun 25, 2020 10.15 10.33 9.858 10.07 10,174,601 -0.19(-1.86%)
Jun 24, 2020 10.76 11.19 10.24 10.26 11,113,620 -0.71(-6.46%)
Jun 23, 2020 10.92 11.21 10.48 10.97 8,911,845 +0.15(+1.34%)
Jun 22, 2020 10.57 10.98 10.50 10.83 6,416,136 +0.34(+3.21%)
Jun 19, 2020 11.46 11.52 10.35 10.49 14,269,969 -0.73(-6.48%)
Jun 18, 2020 10.69 11.37 10.55 11.22 7,245,513 +0.35(+3.18%)
Jun 17, 2020 11.30 11.30 10.74 10.87 8,196,653 -0.42(-3.70%)
Jun 16, 2020 11.79 11.86 11.03 11.29 7,911,778 +0.39(+3.59%)
Jun 15, 2020 10.54 11.17 10.31 10.90 6,716,617 +0.02(+0.17%)
Jun 12, 2020 10.97 11.04 10.36 10.88 10,764,170 +0.47(+4.54%)
Jun 11, 2020 9.871 10.45 9.817 10.41 8,622,124 -0.50(-4.58%)
Jun 10, 2020 11.32 11.33 10.83 10.91 8,254,415 -0.65(-5.59%)
Jun 09, 2020 11.51 11.73 11.30 11.55 7,101,542 -0.32(-2.68%)
Jun 08, 2020 12.21 12.26 11.56 11.87 13,203,517 +0.07(+0.62%)
Jun 05, 2020 12.13 12.43 11.54 11.80 12,926,883 +0.59(+5.27%)
Jun 04, 2020 10.65 11.24 10.61 11.21 12,196,167 +0.48(+4.49%)
Jun 03, 2020 10.27 11.04 10.13 10.73 22,822,654 +1.37(+14.67%)
Jun 02, 2020 9.144 9.635 8.871 9.353 21,032,722 +0.36(+4.04%)
Jun 01, 2020 8.471 9.162 8.426 8.990 13,388,131 +0.66(+7.97%)
May 29, 2020 8.499 8.676 8.208 8.326 7,627,146 -0.35(-3.98%)
May 28, 2020 9.462 9.508 8.608 8.671 7,764,140 -0.69(-7.38%)
May 27, 2020 9.080 9.439 8.944 9.362 11,815,023 +0.70(+8.08%)
May 26, 2020 8.753 8.880 8.453 8.662 12,580,274 +0.51(+6.24%)
May 22, 2020 8.135 8.290 7.908 8.153 5,600,303 +0.00(+0.00%)
May 21, 2020 7.708 8.271 7.708 8.153 9,245,225 +0.46(+6.03%)
May 20, 2020 8.035 8.081 7.612 7.690 7,439,824 -0.18(-2.31%)
May 19, 2020 7.853 8.090 7.575 7.872 7,948,888 -0.09(-1.14%)
May 18, 2020 7.744 8.053 7.708 7.962 8,238,280 +0.65(+8.96%)
May 15, 2020 6.817 7.394 6.699 7.308 6,444,793 +0.43(+6.21%)
May 14, 2020 6.699 6.953 6.544 6.881 6,045,299 -0.04(-0.53%)
May 13, 2020 6.917 7.072 6.781 6.917 7,194,493 -0.04(-0.52%)
May 12, 2020 7.290 7.472 6.953 6.953 6,899,971 -0.27(-3.77%)
May 11, 2020 7.190 7.344 6.999 7.226 5,103,587 -0.13(-1.73%)
May 08, 2020 7.008 7.390 6.963 7.353 5,970,620 +0.49(+7.15%)
May 07, 2020 6.908 7.181 6.772 6.863 5,128,787 +0.11(+1.62%)
May 06, 2020 6.817 6.917 6.613 6.753 5,614,743 +0.17(+2.62%)
May 05, 2020 6.963 7.163 6.563 6.581 5,239,256 -0.19(-2.82%)
May 04, 2020 6.735 7.026 6.563 6.772 5,872,825 -0.27(-3.87%)
May 01, 2020 6.935 7.044 6.772 7.044 5,982,392 -0.18(-2.52%)
Apr 30, 2020 7.408 7.490 7.181 7.226 10,753,829 -0.42(-5.47%)
Apr 29, 2020 7.653 7.790 7.408 7.644 8,469,392 +0.26(+3.57%)
Apr 28, 2020 7.381 7.572 7.008 7.381 11,280,152 +0.30(+4.24%)
Apr 27, 2020 6.354 7.135 6.299 7.081 16,510,676 +0.87(+14.06%)
Apr 24, 2020 6.390 6.408 5.940 6.208 20,357,538 -0.15(-2.29%)
Apr 23, 2020 6.026 6.463 5.981 6.354 33,683,932 +0.24(+3.86%)
Apr 22, 2020 6.826 7.063 6.072 6.117 47,454,440 -1.46(-19.30%)
Apr 21, 2020 7.444 7.817 7.290 7.581 3,559,987 -0.15(-1.88%)
Apr 20, 2020 7.935 8.126 7.626 7.726 4,067,924 -0.67(-8.01%)
Apr 17, 2020 8.562 8.953 8.335 8.399 4,617,632 -0.24(-2.74%)
Apr 16, 2020 7.799 8.108 7.644 8.635 3,267,552 +0.86(+11.11%)
Apr 15, 2020 7.844 7.981 7.458 7.772 4,357,277 -0.88(-10.19%)
Apr 14, 2020 8.371 8.744 8.208 8.653 5,888,091 +0.56(+6.97%)
Apr 13, 2020 8.771 8.853 7.885 8.090 3,903,351 -0.66(-7.58%)
Apr 09, 2020 8.880 9.303 8.608 8.753 6,759,332 +0.24(+2.77%)
Apr 08, 2020 8.244 8.626 7.762 8.517 9,286,515 +0.37(+4.58%)
Apr 07, 2020 8.126 9.080 8.026 8.144 8,323,235 +0.71(+9.54%)
Apr 06, 2020 6.472 7.481 6.390 7.435 6,826,527 +1.30(+21.19%)
Apr 03, 2020 6.181 6.417 6.017 6.135 7,617,354 -0.04(-0.59%)
Apr 02, 2020 6.272 6.617 6.026 6.172 4,690,496 -0.21(-3.28%)
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.