American Eagle Outfitters Inc. Common Stockのデータ

American Eagle Outfitters Inc. Common Stockの基本情報

名前 American Eagle Outfitters Inc. Common Stock
ティッカー AEO
国 United States
上場年 nan
セクター Consumer Services

American Eagle Outfitters Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.61 24.71 25.31 25.3 2648000.0 25.3
2021-02-12 24.84 24.36 24.75 24.62 2186400.0 24.62
2021-02-11 25.61 24.79 24.85 24.87 3945500.0 24.87
2021-02-10 25.15 24.14 24.99 24.82 3467600.0 24.82
2021-02-09 25.25 24.69 25.05 24.81 3377000.0 24.81
2021-02-08 25.75 24.92 25.38 25.16 3374000.0 25.16
2021-02-05 25.36 24.88 25.05 25.29 3250800.0 25.29
2021-02-04 25.13 24.0 24.15 24.83 5641800.0 24.83
2021-02-03 24.04 23.28 23.34 23.92 2800000.0 23.92
2021-02-02 23.49 22.57 22.84 23.14 3342200.0 23.14
2021-02-01 22.91 22.2 22.74 22.61 5036900.0 22.61
2021-01-29 23.65 22.69 22.92 22.69 5969900.0 22.69
2021-01-28 23.66 22.35 22.39 23.0 9488700.0 23.0
2021-01-27 23.42 21.92 23.15 22.5 16285500.0 22.5
2021-01-26 24.08 23.23 23.99 23.75 9308900.0 23.75
2021-01-25 25.46 23.31 25.0 23.83 13137600.0 23.83
2021-01-22 24.8 23.5 24.18 24.28 12256400.0 24.28
2021-01-21 24.06 22.73 22.75 23.93 10953500.0 23.93
2021-01-20 23.32 22.45 22.92 22.72 5610000.0 22.72
2021-01-19 23.2 22.33 23.2 22.87 4549300.0 22.87
2021-01-15 23.27 22.34 23.08 22.79 3680100.0 22.79
2021-01-14 23.68 23.09 23.44 23.2 5670000.0 23.2
2021-01-13 23.36 22.82 22.9 22.99 3384100.0 22.99
2021-01-12 23.61 22.86 23.06 23.31 3875400.0 23.31
2021-01-11 23.08 21.75 21.86 22.9 3233400.0 22.9
2021-01-08 23.01 22.03 22.23 22.25 3485900.0 22.25
2021-01-07 22.44 21.84 21.84 22.18 5949900.0 22.18
2021-01-06 22.03 20.83 20.95 21.87 5740100.0 21.87
2021-01-05 20.74 19.7 19.7 20.69 4610100.0 20.69
2021-01-04 20.55 19.84 20.3 19.87 4042400.0 19.87
2020-12-31 20.32 19.74 20.03 20.07 2265300.0 20.07
2020-12-30 20.69 20.09 20.45 20.11 2375600.0 20.11
2020-12-29 20.4 19.91 20.21 20.3 3664700.0 20.3
2020-12-28 20.58 19.75 19.96 20.2 5638600.0 20.2
2020-12-24 20.25 19.71 20.19 19.83 1068400.0 19.83
2020-12-23 20.34 19.5 19.61 20.21 4466900.0 20.21
2020-12-22 19.7 19.24 19.64 19.45 6426400.0 19.45
2020-12-21 19.43 18.52 18.59 19.39 2680800.0 19.39
2020-12-18 19.66 19.08 19.66 19.17 4410800.0 19.17
2020-12-17 19.68 18.97 19.14 19.66 2746500.0 19.66
2020-12-16 19.54 18.84 19.4 19.05 2141200.0 19.05
2020-12-15 19.43 18.95 19.06 19.32 2663100.0 19.32
2020-12-14 19.76 19.07 19.7 19.14 3016900.0 19.0
2020-12-11 20.02 19.39 19.74 19.51 2545500.0 19.37
2020-12-10 20.03 19.28 19.35 19.84 2430700.0 19.7
2020-12-09 19.93 19.34 19.61 19.62 4460300.0 19.48
2020-12-08 19.93 19.26 19.38 19.51 8583300.0 19.37
2020-12-07 19.58 18.92 19.08 19.49 4086300.0 19.35
2020-12-04 19.18 18.41 18.84 19.15 3625900.0 19.01
2020-12-03 19.08 18.32 18.44 18.89 5139700.0 18.75
2020-12-02 18.42 17.56 17.64 18.35 4748700.0 18.22
2020-12-01 18.29 17.54 18.11 17.9 7148700.0 17.77
2020-11-30 18.35 17.72 18.35 17.99 4768600.0 17.86
2020-11-27 18.74 18.18 18.53 18.5 3169300.0 18.37
2020-11-25 18.95 17.52 17.78 18.49 11333300.0 18.36
2020-11-24 18.82 17.51 18.8 17.79 13324800.0 17.66
2020-11-23 18.61 17.24 17.35 18.18 10157400.0 18.05
2020-11-20 17.3 16.5 17.06 16.94 4863700.0 16.82
2020-11-19 17.25 16.71 16.79 17.06 7179300.0 16.94
2020-11-18 17.38 16.51 16.7 16.77 7017400.0 16.65
2020-11-17 16.7 15.57 15.74 16.55 5175700.0 16.43
2020-11-16 16.07 15.13 15.65 16.07 5985200.0 15.95
2020-11-13 15.23 14.82 14.95 15.11 6377800.0 15.0
2020-11-12 15.41 14.79 15.21 14.89 5399600.0 14.78
2020-11-11 15.99 15.21 15.98 15.36 4229900.0 15.25
2020-11-10 16.64 15.87 16.15 15.9 6128400.0 15.79
2020-11-09 16.7 15.43 15.57 16.27 8443900.0 16.15
2020-11-06 14.87 14.46 14.73 14.52 2230800.0 14.42
2020-11-05 14.89 14.28 14.28 14.67 4516800.0 14.56
2020-11-04 14.85 14.13 14.7 14.22 4309700.0 14.12
2020-11-03 14.97 14.45 14.66 14.86 5821000.0 14.75
2020-11-02 14.46 13.67 13.83 14.42 4363500.0 14.32
2020-10-30 13.78 13.36 13.69 13.71 5763800.0 13.61
2020-10-29 13.87 13.43 13.58 13.72 4479700.0 13.62
2020-10-28 13.93 13.4 13.52 13.61 3479400.0 13.51
2020-10-27 14.2 13.82 14.11 13.92 2884000.0 13.82
2020-10-26 14.5 13.79 14.4 14.09 4891400.0 13.99
2020-10-23 14.71 14.26 14.62 14.68 2977200.0 14.57
2020-10-22 14.61 13.79 13.79 14.47 7585300.0 14.37
2020-10-21 14.11 13.58 14.1 13.8 11587300.0 13.7
2020-10-20 14.52 14.05 14.39 14.06 6894500.0 13.96
2020-10-19 15.28 14.23 15.15 14.23 10271000.0 14.13
2020-10-16 15.41 14.93 15.33 15.0 3197200.0 14.89
2020-10-15 15.38 14.76 14.81 15.37 3054800.0 15.26
2020-10-14 15.32 14.93 15.24 14.99 3124100.0 14.88
2020-10-13 15.17 14.66 15.09 14.79 4380700.0 14.68
2020-10-12 15.64 14.93 15.36 15.01 3834100.0 14.9
2020-10-09 15.7 15.23 15.52 15.31 3136900.0 15.2
2020-10-08 16.0 15.34 15.91 15.46 3306900.0 15.35
2020-10-07 16.04 15.39 15.48 15.76 8542900.0 15.65
2020-10-06 15.68 14.84 15.57 14.86 3696000.0 14.75
2020-10-05 16.25 15.26 15.81 15.46 5356800.0 15.35
2020-10-02 15.67 14.42 14.7 15.38 6150600.0 15.27
2020-10-01 15.22 14.66 14.9 14.92 6929400.0 14.81
2020-09-30 14.87 14.13 14.14 14.81 10388200.0 14.7
2020-09-29 14.82 13.9 14.82 13.99 5048000.0 13.89
2020-09-28 15.02 14.46 14.57 14.84 4839000.0 14.73
2020-09-25 14.37 13.87 13.98 14.34 3960400.0 14.24
2020-09-24 14.17 13.72 13.96 14.04 5079400.0 13.94
2020-09-23 14.53 14.04 14.13 14.14 4920200.0 14.04
2020-09-22 14.38 13.95 14.15 13.98 5097800.0 13.88
2020-09-21 14.31 13.97 14.21 14.14 5912600.0 14.04
2020-09-18 15.25 14.49 15.03 14.64 7223000.0 14.53
2020-09-17 15.3 14.68 15.02 14.89 9066200.0 14.78
2020-09-16 15.48 14.6 14.69 15.39 12244700.0 15.28
2020-09-15 14.96 14.4 14.92 14.5 6419800.0 14.4
2020-09-14 14.89 13.9 13.92 14.83 8889100.0 14.72
2020-09-11 13.86 13.2 13.44 13.79 10029800.0 13.69
2020-09-10 13.98 13.16 13.64 13.18 9677700.0 13.08
2020-09-09 13.77 12.93 13.2 13.41 16463400.0 13.31
2020-09-08 13.41 12.62 12.82 13.2 13695500.0 13.1
2020-09-04 12.92 12.37 12.75 12.86 7027300.0 12.77
2020-09-03 13.05 12.5 12.93 12.61 7579900.0 12.52
2020-09-02 13.15 12.61 13.0 13.01 7779100.0 12.92
2020-09-01 12.78 12.22 12.44 12.78 5239100.0 12.69
2020-08-31 12.79 12.27 12.42 12.61 8400600.0 12.52
2020-08-28 12.36 11.85 12.08 12.34 7613600.0 12.25
2020-08-27 12.25 11.68 11.7 12.0 8207000.0 11.91
2020-08-26 11.82 11.25 11.25 11.4 4900700.0 11.32
2020-08-25 11.4 10.86 11.23 11.05 5410400.0 10.97
2020-08-24 11.23 10.71 10.74 11.16 9172600.0 11.08
2020-08-21 11.35 10.73 11.2 10.74 6089400.0 10.66
2020-08-20 11.5 11.11 11.29 11.2 4756800.0 11.12
2020-08-19 11.51 11.04 11.24 11.46 4342300.0 11.38
2020-08-18 11.62 11.15 11.46 11.33 9068000.0 11.25
2020-08-17 12.14 11.59 11.74 11.96 4633200.0 11.87
2020-08-14 11.98 11.28 11.71 11.68 4633100.0 11.6
2020-08-13 12.15 11.76 11.96 11.78 7043700.0 11.7
2020-08-12 12.55 11.84 12.52 12.21 13979600.0 12.12
2020-08-11 11.91 11.43 11.49 11.56 7612300.0 11.48
2020-08-10 11.39 10.89 11.04 11.24 7328500.0 11.16
2020-08-07 10.92 10.34 10.55 10.89 5134900.0 10.81
2020-08-06 10.9 10.56 10.84 10.6 3574800.0 10.52
2020-08-05 11.15 10.66 11.15 10.95 6377700.0 10.87
2020-08-04 10.93 10.15 10.21 10.93 6992900.0 10.85
2020-08-03 10.42 9.85 10.01 10.22 6115000.0 10.15
2020-07-31 10.28 9.97 10.19 10.0 3536800.0 9.93
2020-07-30 10.84 10.17 10.8 10.21 8009900.0 10.14
2020-07-29 10.84 9.91 9.99 10.65 11129200.0 10.57
2020-07-28 9.94 9.52 9.56 9.8 5696700.0 9.73
2020-07-27 9.67 9.25 9.62 9.58 8404700.0 9.51
2020-07-24 10.15 9.65 10.04 9.66 5334100.0 9.59
2020-07-23 10.35 9.96 10.04 10.12 4777400.0 10.05
2020-07-22 10.22 9.82 10.15 10.09 7657900.0 10.02
2020-07-21 10.43 9.98 10.17 10.35 9301000.0 10.28
2020-07-20 10.84 9.88 10.75 10.0 11855600.0 9.93
2020-07-17 11.38 10.8 11.38 10.88 4974700.0 10.8
2020-07-16 11.49 10.87 10.93 11.41 5544100.0 11.33
2020-07-15 11.24 10.73 11.0 11.1 6054800.0 11.02
2020-07-14 10.58 10.16 10.37 10.55 5671400.0 10.47
2020-07-13 10.83 10.18 10.77 10.41 6326200.0 10.33
2020-07-10 10.75 10.2 10.3 10.66 4911500.0 10.58
2020-07-09 10.95 10.21 10.95 10.29 4497100.0 10.22
2020-07-08 10.93 10.39 10.64 10.85 8251000.0 10.77
2020-07-07 11.17 10.64 11.17 10.72 4760900.0 10.64
2020-07-06 11.56 11.05 11.27 11.32 4475400.0 11.24
2020-07-02 11.3 10.75 11.22 11.02 3874300.0 10.94
2020-07-01 11.54 10.82 10.91 10.82 5148800.0 10.74
2020-06-30 11.08 10.61 11.0 10.9 6494600.0 10.82
2020-06-29 11.32 10.42 10.74 11.06 7341700.0 10.98
2020-06-26 11.38 10.44 11.01 10.54 9987800.0 10.46
2020-06-25 11.37 10.85 11.17 11.08 9248200.0 11.0
2020-06-24 12.31 11.27 11.84 11.29 10101700.0 11.21
2020-06-23 12.33 11.53 12.01 12.07 8100600.0 11.98
2020-06-22 12.08 11.55 11.63 11.91 5832000.0 11.82
2020-06-19 12.67 11.39 12.61 11.54 12970800.0 11.46
2020-06-18 12.51 11.61 11.76 12.34 6585800.0 12.25
2020-06-17 12.43 11.82 12.43 11.96 7450400.0 11.87
2020-06-16 13.05 12.13 12.97 12.42 7191400.0 12.33
2020-06-15 12.29 11.34 11.6 11.99 6105100.0 11.9
2020-06-12 12.15 11.4 12.07 11.97 9784200.0 11.88
2020-06-11 11.5 10.8 10.86 11.45 7843000.0 11.37
2020-06-10 12.46 11.92 12.45 12.0 7504900.0 11.91
2020-06-09 12.9 12.43 12.66 12.71 6455000.0 12.62
2020-06-08 13.49 12.72 13.43 13.06 12002400.0 12.97
2020-06-05 13.68 12.7 13.35 12.98 11749700.0 12.89
2020-06-04 12.37 11.67 11.72 12.33 11086100.0 12.24
2020-06-03 12.15 11.14 11.3 11.8 20746800.0 11.71
2020-06-02 10.6 9.76 10.06 10.29 19121300.0 10.22
2020-06-01 10.08 9.27 9.32 9.89 12167200.0 9.82
2020-05-29 9.55 9.03 9.35 9.16 6932800.0 9.09
2020-05-28 10.46 9.47 10.41 9.54 7055400.0 9.47
2020-05-27 10.39 9.84 9.99 10.3 10739100.0 10.23
2020-05-26 9.78 9.3 9.63 9.53 11437400.0 9.46
2020-05-22 9.12 8.7 8.95 8.97 5090400.0 8.91
2020-05-21 9.1 8.48 8.48 8.97 8403400.0 8.91
2020-05-20 8.89 8.38 8.84 8.46 6763400.0 8.4
2020-05-19 8.9 8.33 8.64 8.66 7228100.0 8.6
2020-05-18 8.86 8.48 8.52 8.76 7487800.0 8.7
2020-05-15 8.14 7.37 7.5 8.04 5858100.0 7.98
2020-05-14 7.65 7.2 7.37 7.57 5494800.0 7.52
2020-05-13 7.79 7.46 7.61 7.61 6539400.0 7.56
2020-05-12 8.22 7.65 8.02 7.65 6271700.0 7.59
2020-05-11 8.08 7.7 7.91 7.95 4639400.0 7.89
2020-05-08 8.13 7.66 7.71 8.09 5427100.0 8.03
2020-05-07 7.9 7.45 7.6 7.55 4660800.0 7.5
2020-05-06 7.61 7.28 7.5 7.43 5103500.0 7.38
2020-05-05 7.88 7.22 7.66 7.24 4762100.0 7.19
2020-05-04 7.73 7.22 7.41 7.45 5338100.0 7.4
2020-05-01 7.75 7.45 7.63 7.75 5437700.0 7.69
2020-04-30 8.24 7.9 8.15 7.95 9774500.0 7.89
2020-04-29 8.57 8.15 8.42 8.41 7698800.0 8.35
2020-04-28 8.33 7.71 8.12 8.12 10253000.0 8.06
2020-04-27 7.85 6.93 6.99 7.79 15011700.0 7.73
2020-04-24 7.05 6.54 7.03 6.83 18504100.0 6.78
2020-04-23 7.11 6.58 6.63 6.99 30617000.0 6.94
2020-04-22 7.77 6.68 7.51 6.73 43151600.0 6.68
2020-04-21 8.6 8.02 8.19 8.34 3235900.0 8.28
2020-04-20 8.94 8.39 8.73 8.5 3697400.0 8.44
2020-04-17 9.85 9.17 9.42 9.24 4197300.0 9.17
2020-04-16 8.92 8.41 8.58 8.86 2976500.0 8.8
2020-04-15 8.78 8.21 8.63 8.55 3960600.0 8.49
2020-04-14 9.62 9.03 9.21 9.52 5352000.0 9.45
2020-04-13 9.74 8.68 9.65 8.9 3548000.0 8.84
2020-04-09 10.24 9.47 9.77 9.63 6143900.0 9.56
2020-04-08 9.49 8.54 9.07 9.37 8441000.0 9.3
2020-04-07 9.99 8.83 8.94 8.96 7566200.0 8.9
2020-04-06 8.23 7.03 7.12 8.18 6204900.0 8.12
2020-04-03 7.06 6.62 6.8 6.75 6923900.0 6.7
2020-04-02 7.28 6.63 6.9 6.79 4263300.0 6.74
2020-04-01 7.65 6.86 7.49 7.02 3776400.0 6.97
2020-03-31 8.43 7.8 8.12 7.95 5127700.0 7.89
2020-03-30 8.32 7.85 8.06 8.15 3451400.0 8.09
2020-03-27 8.37 7.85 8.2 8.14 4142100.0 8.08
2020-03-26 9.31 8.33 8.64 8.62 7841700.0 8.56
2020-03-25 8.94 7.72 8.23 8.56 5567900.0 8.5
2020-03-24 8.67 8.05 8.12 8.14 5461500.0 8.08
2020-03-23 8.81 7.74 8.65 7.75 4289900.0 7.69
2020-03-20 9.45 8.51 9.25 8.74 7442200.0 8.68
2020-03-19 9.2 7.42 7.63 9.17 5876300.0 9.1
2020-03-18 8.58 7.1 8.2 7.83 4936500.0 7.77
2020-03-17 9.34 8.18 8.47 8.8 6667800.0 8.74
2020-03-16 8.99 8.26 8.8 8.54 5702700.0 8.48
2020-03-13 10.11 8.95 9.71 10.1 6706100.0 10.03
2020-03-12 9.33 8.5 9.08 8.94 7973300.0 8.88
2020-03-11 10.45 9.55 10.43 9.66 8558400.0 9.59
2020-03-10 11.64 10.47 11.4 10.57 5280100.0 10.49
2020-03-09 11.9 10.74 11.06 10.92 6405300.0 10.84
2020-03-06 12.21 11.22 11.31 11.94 7376400.0 11.85
2020-03-05 13.47 11.72 13.18 11.86 8116900.0 11.77
2020-03-04 12.9 12.26 12.69 12.87 5399400.0 12.78
2020-03-03 13.49 12.36 12.95 12.58 6468700.0 12.49
2020-03-02 13.09 12.24 12.9 13.07 6100400.0 12.98
2020-02-28 13.0 12.43 12.49 12.88 6918800.0 12.79
2020-02-27 13.26 12.27 12.57 12.81 7145300.0 12.72
2020-02-26 13.78 12.89 13.63 12.97 4904600.0 12.88
2020-02-25 14.15 13.08 14.15 13.44 8476400.0 13.34
2020-02-24 14.6 14.01 14.27 14.1 5477300.0 14.0
2020-02-21 15.06 14.59 14.65 14.8 4511900.0 14.69
2020-02-20 14.97 13.96 14.01 14.76 7056500.0 14.65
2020-02-19 14.32 13.96 14.15 14.01 5625500.0 13.91
2020-02-18 14.76 14.15 14.48 14.34 5073000.0 14.24