NYSE - Delayed Quote • USD
American Eagle Outfitters, Inc. (AEO)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.55 | 22.79 | 22.02 | 22.52 | 22.52 | 3,540,800 |
Apr 19, 2024 | 22.27 | 22.74 | 22.01 | 22.38 | 22.38 | 3,031,500 |
Apr 18, 2024 | 22.49 | 22.96 | 22.26 | 22.34 | 22.34 | 4,194,700 |
Apr 17, 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 22.37 | 4,148,700 |
Apr 16, 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 22.30 | 5,779,600 |
Apr 15, 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 22.65 | 3,243,100 |
Apr 12, 2024 | 23.22 | 23.58 | 23.04 | 23.07 | 23.07 | 4,445,000 |
Apr 11, 2024 | 0.13 Dividend | |||||
Apr 11, 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 23.60 | 4,460,800 |
Apr 10, 2024 | 23.95 | 24.13 | 23.41 | 23.51 | 23.39 | 5,675,100 |
Apr 9, 2024 | 25.25 | 25.50 | 24.04 | 24.40 | 24.27 | 6,716,900 |
Apr 8, 2024 | 24.65 | 24.83 | 24.38 | 24.42 | 24.29 | 4,313,900 |
Apr 5, 2024 | 24.46 | 24.64 | 24.34 | 24.50 | 24.37 | 3,059,000 |
Apr 4, 2024 | 25.29 | 25.34 | 24.11 | 24.37 | 24.24 | 5,316,400 |
Apr 3, 2024 | 25.76 | 25.95 | 24.98 | 25.10 | 24.97 | 4,180,800 |
Apr 2, 2024 | 25.75 | 25.79 | 25.08 | 25.66 | 25.52 | 4,744,300 |
Apr 1, 2024 | 25.86 | 26.25 | 25.82 | 26.20 | 26.06 | 5,068,900 |
Mar 28, 2024 | 25.32 | 25.95 | 25.21 | 25.79 | 25.65 | 4,365,900 |
Mar 27, 2024 | 24.94 | 25.36 | 24.65 | 25.14 | 25.01 | 3,286,100 |
Mar 26, 2024 | 24.52 | 25.03 | 24.46 | 24.75 | 24.62 | 4,221,000 |
Mar 25, 2024 | 25.50 | 25.56 | 24.33 | 24.48 | 24.35 | 5,683,000 |
Mar 22, 2024 | 25.69 | 25.97 | 25.28 | 25.43 | 25.29 | 3,811,400 |
Mar 21, 2024 | 25.00 | 25.89 | 25.00 | 25.88 | 25.74 | 7,010,700 |
Mar 20, 2024 | 23.48 | 24.94 | 23.48 | 24.84 | 24.71 | 5,933,100 |
Mar 19, 2024 | 23.28 | 23.72 | 23.19 | 23.66 | 23.53 | 3,577,300 |
Mar 18, 2024 | 23.10 | 23.67 | 22.83 | 23.53 | 23.40 | 4,103,600 |
Mar 15, 2024 | 23.01 | 23.37 | 22.67 | 23.16 | 23.04 | 7,576,400 |
Mar 14, 2024 | 23.29 | 23.38 | 22.74 | 23.08 | 22.96 | 3,688,500 |
Mar 13, 2024 | 22.36 | 23.31 | 22.35 | 23.21 | 23.09 | 4,949,000 |
Mar 12, 2024 | 22.45 | 22.50 | 21.86 | 22.36 | 22.24 | 4,779,700 |
Mar 11, 2024 | 22.07 | 22.69 | 21.86 | 22.52 | 22.40 | 5,848,200 |
Mar 8, 2024 | 23.40 | 23.50 | 21.96 | 22.29 | 22.17 | 7,141,000 |
Mar 7, 2024 | 26.12 | 26.44 | 22.93 | 23.00 | 22.88 | 17,409,600 |
Mar 6, 2024 | 24.44 | 24.44 | 23.39 | 23.45 | 23.33 | 11,123,400 |
Mar 5, 2024 | 24.09 | 24.40 | 23.68 | 24.22 | 24.09 | 4,658,600 |
Mar 4, 2024 | 24.13 | 24.45 | 24.02 | 24.12 | 23.99 | 3,569,300 |
Mar 1, 2024 | 23.61 | 24.21 | 23.45 | 24.14 | 24.01 | 3,565,700 |
Feb 29, 2024 | 23.78 | 23.90 | 23.41 | 23.75 | 23.62 | 4,716,900 |
Feb 28, 2024 | 23.57 | 23.69 | 23.16 | 23.53 | 23.40 | 4,460,200 |
Feb 27, 2024 | 24.08 | 24.47 | 23.91 | 23.92 | 23.79 | 5,003,000 |
Feb 26, 2024 | 23.84 | 23.89 | 23.25 | 23.80 | 23.67 | 4,905,900 |
Feb 23, 2024 | 22.86 | 23.46 | 22.75 | 23.32 | 23.20 | 2,426,000 |
Feb 22, 2024 | 22.66 | 23.17 | 22.66 | 22.97 | 22.85 | 3,555,600 |
Feb 21, 2024 | 21.88 | 22.49 | 21.71 | 22.45 | 22.33 | 3,191,700 |
Feb 20, 2024 | 22.01 | 22.21 | 21.81 | 21.90 | 21.78 | 3,801,300 |
Feb 16, 2024 | 22.22 | 22.49 | 21.88 | 22.23 | 22.11 | 2,891,900 |
Feb 15, 2024 | 22.37 | 22.57 | 22.10 | 22.46 | 22.34 | 3,241,500 |
Feb 14, 2024 | 22.32 | 22.41 | 21.63 | 22.24 | 22.12 | 3,192,200 |
Feb 13, 2024 | 21.72 | 22.27 | 21.52 | 22.04 | 21.92 | 3,826,300 |
Feb 12, 2024 | 22.55 | 23.03 | 22.43 | 22.49 | 22.37 | 4,241,300 |
Feb 9, 2024 | 21.51 | 22.50 | 21.51 | 22.48 | 22.36 | 5,465,100 |
Feb 8, 2024 | 20.99 | 21.64 | 20.96 | 21.62 | 21.51 | 2,559,000 |
Feb 7, 2024 | 20.84 | 20.97 | 20.56 | 20.89 | 20.78 | 2,592,900 |
Feb 6, 2024 | 20.42 | 20.97 | 20.19 | 20.89 | 20.78 | 3,877,400 |
Feb 5, 2024 | 20.41 | 20.60 | 20.07 | 20.53 | 20.42 | 3,124,800 |
Feb 2, 2024 | 20.51 | 20.91 | 20.41 | 20.77 | 20.66 | 4,117,400 |
Feb 1, 2024 | 19.99 | 20.32 | 19.73 | 20.26 | 20.15 | 2,927,700 |
Jan 31, 2024 | 20.17 | 20.43 | 19.78 | 19.82 | 19.71 | 2,911,400 |
Jan 30, 2024 | 20.33 | 20.36 | 20.01 | 20.21 | 20.10 | 3,507,200 |
Jan 29, 2024 | 20.59 | 20.69 | 20.32 | 20.50 | 20.39 | 2,025,100 |
Jan 26, 2024 | 20.36 | 20.71 | 20.16 | 20.67 | 20.56 | 2,882,700 |
Jan 25, 2024 | 20.25 | 20.47 | 20.17 | 20.27 | 20.16 | 4,290,200 |
Jan 24, 2024 | 20.22 | 20.36 | 20.01 | 20.08 | 19.97 | 2,697,500 |
Jan 23, 2024 | 20.60 | 20.66 | 20.01 | 20.08 | 19.97 | 3,595,100 |
Jan 22, 2024 | 20.28 | 20.44 | 20.05 | 20.33 | 20.22 | 5,159,800 |
Jan 19, 2024 | 20.31 | 20.37 | 19.72 | 20.22 | 20.11 | 3,786,900 |
Jan 18, 2024 | 20.74 | 20.85 | 19.85 | 20.26 | 20.15 | 3,492,100 |
Jan 17, 2024 | 20.30 | 20.71 | 20.02 | 20.61 | 20.50 | 5,102,100 |
Jan 16, 2024 | 20.73 | 20.80 | 20.35 | 20.55 | 20.44 | 5,263,300 |
Jan 12, 2024 | 21.61 | 21.68 | 20.73 | 20.89 | 20.78 | 3,623,700 |
Jan 11, 2024 | 21.47 | 21.54 | 20.93 | 21.45 | 21.34 | 3,352,300 |
Jan 10, 2024 | 21.40 | 21.66 | 21.25 | 21.48 | 21.37 | 3,126,100 |
Jan 9, 2024 | 21.03 | 21.50 | 20.79 | 21.27 | 21.16 | 4,694,000 |
Jan 8, 2024 | 21.02 | 21.66 | 20.75 | 21.06 | 20.95 | 9,619,500 |
Jan 5, 2024 | 20.46 | 20.66 | 19.83 | 19.84 | 19.73 | 5,531,700 |
Jan 4, 2024 | 0.13 Dividend | |||||
Jan 4, 2024 | 20.42 | 20.76 | 20.02 | 20.43 | 20.32 | 4,461,700 |
Jan 3, 2024 | 20.91 | 20.91 | 19.87 | 20.16 | 19.93 | 6,394,800 |
Jan 2, 2024 | 21.05 | 21.62 | 20.75 | 21.19 | 20.95 | 7,037,300 |
Dec 29, 2023 | 21.27 | 21.42 | 21.12 | 21.16 | 20.92 | 3,592,200 |
Dec 28, 2023 | 21.13 | 21.46 | 21.10 | 21.33 | 21.09 | 2,832,600 |
Dec 27, 2023 | 21.26 | 21.46 | 21.15 | 21.31 | 21.07 | 3,179,700 |
Dec 26, 2023 | 21.24 | 21.49 | 21.14 | 21.19 | 20.95 | 2,727,300 |
Dec 22, 2023 | 20.71 | 21.37 | 20.44 | 21.18 | 20.94 | 3,642,100 |
Dec 21, 2023 | 20.93 | 21.00 | 20.69 | 21.00 | 20.76 | 2,056,100 |
Dec 20, 2023 | 20.85 | 21.03 | 20.56 | 20.60 | 20.36 | 2,876,100 |
Dec 19, 2023 | 20.25 | 21.00 | 20.20 | 20.89 | 20.65 | 3,374,300 |
Dec 18, 2023 | 20.17 | 20.44 | 19.90 | 20.11 | 19.88 | 4,714,000 |
Dec 15, 2023 | 20.59 | 20.68 | 19.93 | 20.03 | 19.80 | 12,275,300 |
Dec 14, 2023 | 21.24 | 21.36 | 20.46 | 20.61 | 20.37 | 6,123,900 |
Dec 13, 2023 | 20.60 | 20.83 | 20.11 | 20.79 | 20.55 | 4,797,400 |
Dec 12, 2023 | 20.54 | 20.81 | 20.31 | 20.62 | 20.38 | 2,382,400 |
Dec 11, 2023 | 20.41 | 20.77 | 20.27 | 20.76 | 20.52 | 3,563,600 |
Dec 8, 2023 | 20.08 | 20.34 | 19.85 | 20.17 | 19.94 | 3,801,000 |
Dec 7, 2023 | 19.81 | 20.26 | 19.73 | 20.16 | 19.93 | 3,278,100 |
Dec 6, 2023 | 19.48 | 20.09 | 19.37 | 19.95 | 19.72 | 6,668,800 |
Dec 5, 2023 | 19.47 | 19.50 | 19.06 | 19.36 | 19.14 | 3,534,500 |
Dec 4, 2023 | 19.64 | 19.86 | 19.25 | 19.63 | 19.40 | 4,772,800 |
Dec 1, 2023 | 19.00 | 19.60 | 18.86 | 19.51 | 19.29 | 4,110,600 |
Nov 30, 2023 | 19.20 | 19.31 | 18.62 | 19.03 | 18.81 | 5,797,700 |
Nov 29, 2023 | 18.28 | 19.18 | 18.27 | 19.10 | 18.88 | 8,078,700 |
Nov 28, 2023 | 17.19 | 18.06 | 17.01 | 17.98 | 17.77 | 8,006,300 |
Nov 27, 2023 | 16.58 | 17.32 | 16.57 | 17.23 | 17.03 | 7,968,500 |
Nov 24, 2023 | 16.85 | 16.97 | 16.34 | 16.65 | 16.46 | 3,831,200 |
Nov 22, 2023 | 16.71 | 17.18 | 16.36 | 16.79 | 16.60 | 10,498,100 |
Nov 21, 2023 | 16.25 | 16.87 | 15.92 | 16.63 | 16.44 | 23,518,800 |
Nov 20, 2023 | 19.39 | 19.81 | 19.33 | 19.75 | 19.52 | 11,964,900 |
Nov 17, 2023 | 19.66 | 20.21 | 19.51 | 19.61 | 19.38 | 7,992,900 |
Nov 16, 2023 | 19.48 | 19.59 | 18.86 | 19.17 | 18.95 | 4,441,500 |
Nov 15, 2023 | 19.33 | 19.89 | 19.10 | 19.58 | 19.36 | 5,770,200 |
Nov 14, 2023 | 18.60 | 18.95 | 18.53 | 18.64 | 18.43 | 4,979,900 |
Nov 13, 2023 | 18.44 | 18.52 | 17.92 | 18.06 | 17.85 | 3,564,200 |
Nov 10, 2023 | 18.46 | 18.66 | 18.14 | 18.58 | 18.37 | 3,909,000 |
Nov 9, 2023 | 18.56 | 18.73 | 18.31 | 18.41 | 18.20 | 3,072,100 |
Nov 8, 2023 | 18.36 | 18.73 | 18.28 | 18.64 | 18.43 | 4,021,800 |
Nov 7, 2023 | 18.35 | 18.52 | 18.22 | 18.43 | 18.22 | 2,832,000 |
Nov 6, 2023 | 18.59 | 18.59 | 18.31 | 18.39 | 18.18 | 2,827,800 |
Nov 3, 2023 | 18.51 | 18.76 | 18.40 | 18.53 | 18.32 | 2,964,400 |
Nov 2, 2023 | 17.61 | 18.48 | 17.61 | 18.31 | 18.10 | 5,282,100 |
Nov 1, 2023 | 17.48 | 17.77 | 17.07 | 17.63 | 17.43 | 2,614,600 |
Oct 31, 2023 | 17.26 | 17.64 | 17.26 | 17.47 | 17.27 | 3,380,800 |
Oct 30, 2023 | 17.56 | 17.74 | 17.30 | 17.32 | 17.12 | 2,873,100 |
Oct 27, 2023 | 17.76 | 18.10 | 17.29 | 17.39 | 17.19 | 3,726,400 |
Oct 26, 2023 | 18.00 | 18.12 | 17.61 | 17.82 | 17.62 | 2,964,300 |
Oct 25, 2023 | 17.62 | 18.38 | 17.62 | 18.07 | 17.86 | 4,707,700 |
Oct 24, 2023 | 17.35 | 17.91 | 17.27 | 17.62 | 17.42 | 4,608,300 |
Oct 23, 2023 | 17.41 | 17.46 | 16.92 | 17.12 | 16.92 | 3,889,500 |
Oct 20, 2023 | 17.65 | 17.82 | 17.24 | 17.45 | 17.25 | 4,096,000 |
Oct 19, 2023 | 18.04 | 18.06 | 17.57 | 17.73 | 17.53 | 4,151,100 |
Oct 18, 2023 | 17.95 | 18.40 | 17.86 | 18.06 | 17.85 | 5,065,000 |
Oct 17, 2023 | 17.45 | 18.41 | 17.45 | 18.20 | 17.99 | 5,420,800 |
Oct 16, 2023 | 17.07 | 17.86 | 17.05 | 17.73 | 17.53 | 5,696,900 |
Oct 13, 2023 | 17.11 | 17.18 | 16.75 | 16.82 | 16.63 | 3,027,400 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 17.25 | 17.41 | 16.69 | 17.04 | 16.84 | 6,294,900 |
Oct 11, 2023 | 16.91 | 17.46 | 16.91 | 17.33 | 17.03 | 4,997,700 |
Oct 10, 2023 | 16.67 | 17.18 | 16.60 | 16.87 | 16.58 | 3,384,100 |
Oct 9, 2023 | 15.83 | 16.90 | 15.79 | 16.69 | 16.40 | 4,315,800 |
Oct 6, 2023 | 16.18 | 16.49 | 15.68 | 16.21 | 15.93 | 4,056,800 |
Oct 5, 2023 | 16.45 | 16.47 | 16.04 | 16.20 | 15.92 | 3,438,000 |
Oct 4, 2023 | 16.43 | 16.58 | 16.34 | 16.46 | 16.18 | 4,177,500 |
Oct 3, 2023 | 16.45 | 16.82 | 16.12 | 16.40 | 16.12 | 5,036,200 |
Oct 2, 2023 | 16.61 | 16.66 | 16.35 | 16.50 | 16.22 | 4,963,000 |
Sep 29, 2023 | 16.50 | 16.76 | 16.39 | 16.61 | 16.32 | 5,630,300 |
Sep 28, 2023 | 15.91 | 16.58 | 15.89 | 16.40 | 16.12 | 6,595,800 |
Sep 27, 2023 | 15.39 | 15.69 | 15.25 | 15.68 | 15.41 | 4,987,200 |
Sep 26, 2023 | 15.25 | 15.66 | 15.19 | 15.25 | 14.99 | 6,631,600 |
Sep 25, 2023 | 14.78 | 15.37 | 14.75 | 15.27 | 15.01 | 6,586,900 |
Sep 22, 2023 | 14.84 | 15.10 | 14.73 | 14.98 | 14.72 | 4,938,600 |
Sep 21, 2023 | 14.44 | 14.92 | 14.40 | 14.78 | 14.53 | 3,619,000 |
Sep 20, 2023 | 14.50 | 14.75 | 14.50 | 14.60 | 14.35 | 3,690,200 |
Sep 19, 2023 | 14.50 | 14.64 | 14.39 | 14.48 | 14.23 | 5,544,900 |
Sep 18, 2023 | 15.28 | 15.29 | 14.43 | 14.48 | 14.23 | 5,918,600 |
Sep 15, 2023 | 15.26 | 15.51 | 15.18 | 15.41 | 15.15 | 12,919,300 |
Sep 14, 2023 | 15.10 | 15.38 | 15.01 | 15.30 | 15.04 | 4,799,500 |
Sep 13, 2023 | 15.70 | 15.71 | 14.78 | 14.90 | 14.64 | 5,913,300 |
Sep 12, 2023 | 15.80 | 15.92 | 15.54 | 15.64 | 15.37 | 4,931,100 |
Sep 11, 2023 | 16.11 | 16.14 | 15.68 | 15.86 | 15.59 | 6,342,700 |
Sep 8, 2023 | 16.81 | 16.92 | 15.93 | 15.99 | 15.72 | 7,628,500 |
Sep 7, 2023 | 17.43 | 17.53 | 16.51 | 16.77 | 16.48 | 9,081,400 |
Sep 6, 2023 | 17.02 | 17.21 | 16.80 | 17.20 | 16.90 | 7,637,700 |
Sep 5, 2023 | 17.25 | 17.40 | 16.96 | 17.16 | 16.87 | 5,972,300 |
Sep 1, 2023 | 17.11 | 17.39 | 17.05 | 17.36 | 17.06 | 4,920,100 |
Aug 31, 2023 | 16.66 | 17.02 | 16.60 | 16.96 | 16.67 | 3,875,900 |
Aug 30, 2023 | 16.47 | 16.76 | 16.39 | 16.68 | 16.39 | 4,798,700 |
Aug 29, 2023 | 16.37 | 16.82 | 16.35 | 16.57 | 16.29 | 4,479,300 |
Aug 28, 2023 | 15.85 | 16.50 | 15.85 | 16.40 | 16.12 | 4,697,000 |
Aug 25, 2023 | 15.91 | 16.09 | 15.54 | 15.81 | 15.54 | 3,444,400 |
Aug 24, 2023 | 15.76 | 16.32 | 15.74 | 15.85 | 15.58 | 3,823,200 |
Aug 23, 2023 | 15.92 | 15.93 | 15.34 | 15.83 | 15.56 | 5,223,000 |
Aug 22, 2023 | 15.47 | 15.79 | 15.15 | 15.45 | 15.18 | 6,242,100 |
Aug 21, 2023 | 15.88 | 16.12 | 15.80 | 15.96 | 15.69 | 2,830,800 |
Aug 18, 2023 | 15.57 | 15.93 | 15.46 | 15.88 | 15.61 | 4,445,200 |
Aug 17, 2023 | 15.96 | 16.06 | 15.53 | 15.59 | 15.32 | 3,017,200 |
Aug 16, 2023 | 16.07 | 16.25 | 15.84 | 15.85 | 15.58 | 3,208,200 |
Aug 15, 2023 | 15.78 | 16.10 | 15.76 | 15.96 | 15.69 | 3,719,100 |
Aug 14, 2023 | 15.69 | 15.98 | 15.63 | 15.92 | 15.65 | 2,827,800 |
Aug 11, 2023 | 15.60 | 15.87 | 15.54 | 15.72 | 15.45 | 2,403,000 |
Aug 10, 2023 | 15.53 | 15.82 | 15.46 | 15.67 | 15.40 | 3,224,500 |
Aug 9, 2023 | 15.34 | 15.62 | 15.26 | 15.41 | 15.15 | 2,970,700 |
Aug 8, 2023 | 15.07 | 15.43 | 14.95 | 15.39 | 15.13 | 3,764,900 |
Aug 7, 2023 | 15.19 | 15.29 | 14.85 | 15.23 | 14.97 | 3,524,900 |
Aug 4, 2023 | 14.99 | 15.44 | 14.74 | 15.23 | 14.97 | 5,972,800 |
Aug 3, 2023 | 15.34 | 15.39 | 14.32 | 14.86 | 14.60 | 9,295,500 |
Aug 2, 2023 | 14.44 | 14.60 | 14.27 | 14.43 | 14.18 | 3,801,600 |
Aug 1, 2023 | 14.67 | 14.71 | 14.16 | 14.65 | 14.40 | 5,588,600 |
Jul 31, 2023 | 14.10 | 14.22 | 13.92 | 14.05 | 13.81 | 3,229,000 |
Jul 28, 2023 | 13.82 | 14.24 | 13.72 | 13.97 | 13.73 | 3,650,800 |
Jul 27, 2023 | 13.75 | 14.19 | 13.58 | 13.66 | 13.43 | 5,749,000 |
Jul 26, 2023 | 13.28 | 13.71 | 13.19 | 13.66 | 13.43 | 4,734,400 |
Jul 25, 2023 | 13.30 | 13.35 | 13.10 | 13.18 | 12.95 | 2,304,800 |
Jul 24, 2023 | 12.92 | 13.39 | 12.91 | 13.33 | 13.10 | 3,154,800 |
Jul 21, 2023 | 13.30 | 13.33 | 12.88 | 12.89 | 12.67 | 3,760,400 |
Jul 20, 2023 | 13.26 | 13.35 | 13.12 | 13.20 | 12.97 | 2,707,200 |
Jul 19, 2023 | 12.96 | 13.23 | 12.91 | 13.23 | 13.00 | 3,053,900 |
Jul 18, 2023 | 12.77 | 12.97 | 12.65 | 12.85 | 12.63 | 2,797,800 |
Jul 17, 2023 | 12.38 | 12.81 | 12.20 | 12.66 | 12.44 | 5,745,400 |
Jul 14, 2023 | 12.45 | 12.48 | 12.04 | 12.40 | 12.19 | 4,829,400 |
Jul 13, 2023 | 12.28 | 12.54 | 12.06 | 12.40 | 12.19 | 6,443,500 |
Jul 12, 2023 | 12.55 | 12.67 | 12.19 | 12.19 | 11.98 | 6,015,200 |
Jul 11, 2023 | 12.06 | 12.37 | 12.06 | 12.30 | 12.09 | 3,620,200 |
Jul 10, 2023 | 11.86 | 12.27 | 11.82 | 11.97 | 11.76 | 4,541,700 |
Jul 7, 2023 | 11.89 | 12.09 | 11.86 | 11.88 | 11.68 | 3,186,200 |
Jul 6, 2023 | 0.10 Dividend | |||||
Jul 6, 2023 | 11.78 | 11.94 | 11.69 | 11.90 | 11.70 | 2,911,800 |
Jul 5, 2023 | 12.04 | 12.09 | 11.78 | 12.03 | 11.72 | 2,924,500 |
Jul 3, 2023 | 11.87 | 12.37 | 11.87 | 12.20 | 11.89 | 3,754,000 |
Jun 30, 2023 | 11.94 | 11.98 | 11.51 | 11.80 | 11.50 | 3,495,700 |
Jun 29, 2023 | 11.66 | 11.95 | 11.62 | 11.86 | 11.56 | 4,653,200 |
Jun 28, 2023 | 11.80 | 11.86 | 11.48 | 11.54 | 11.25 | 4,530,600 |
Jun 27, 2023 | 11.65 | 12.02 | 11.61 | 11.87 | 11.57 | 2,713,100 |
Jun 26, 2023 | 11.45 | 11.78 | 11.37 | 11.67 | 11.37 | 4,735,300 |
Jun 23, 2023 | 11.60 | 11.71 | 11.46 | 11.47 | 11.18 | 8,079,500 |
Jun 22, 2023 | 11.68 | 11.86 | 11.49 | 11.74 | 11.44 | 2,550,600 |
Jun 21, 2023 | 11.62 | 11.91 | 11.48 | 11.65 | 11.35 | 2,855,700 |
Jun 20, 2023 | 11.60 | 11.76 | 11.56 | 11.63 | 11.34 | 3,453,000 |
Jun 16, 2023 | 12.00 | 12.00 | 11.60 | 11.74 | 11.44 | 5,553,500 |
Jun 15, 2023 | 11.62 | 11.98 | 11.62 | 11.92 | 11.62 | 2,978,100 |
Jun 14, 2023 | 11.86 | 11.96 | 11.60 | 11.72 | 11.42 | 3,817,300 |
Jun 13, 2023 | 11.89 | 12.03 | 11.76 | 11.81 | 11.51 | 3,625,000 |
Jun 12, 2023 | 11.86 | 11.86 | 11.62 | 11.73 | 11.43 | 3,902,100 |
Jun 9, 2023 | 11.90 | 11.97 | 11.76 | 11.88 | 11.58 | 4,354,600 |
Jun 8, 2023 | 11.84 | 11.92 | 11.53 | 11.78 | 11.48 | 3,822,600 |
Jun 7, 2023 | 11.73 | 11.97 | 11.63 | 11.90 | 11.60 | 4,587,400 |
Jun 6, 2023 | 11.03 | 11.71 | 11.02 | 11.59 | 11.30 | 5,074,300 |
Jun 5, 2023 | 10.93 | 11.04 | 10.79 | 11.00 | 10.72 | 4,443,400 |
Jun 2, 2023 | 10.52 | 11.09 | 10.48 | 11.05 | 10.77 | 7,435,500 |
Jun 1, 2023 | 10.11 | 10.31 | 10.05 | 10.29 | 10.03 | 5,619,900 |
May 31, 2023 | 10.67 | 10.75 | 10.13 | 10.17 | 9.91 | 6,262,700 |
May 30, 2023 | 10.82 | 10.95 | 10.56 | 10.83 | 10.56 | 7,936,000 |
May 26, 2023 | 10.75 | 10.88 | 10.36 | 10.75 | 10.48 | 9,031,800 |
May 25, 2023 | 10.09 | 10.93 | 9.95 | 10.63 | 10.36 | 18,992,100 |
May 24, 2023 | 12.40 | 12.46 | 11.74 | 12.07 | 11.76 | 11,011,200 |
May 23, 2023 | 11.67 | 11.81 | 11.52 | 11.55 | 11.26 | 7,036,900 |
May 22, 2023 | 12.22 | 12.36 | 11.71 | 11.78 | 11.48 | 8,491,200 |
May 19, 2023 | 13.21 | 13.23 | 12.16 | 12.16 | 11.85 | 7,933,400 |
May 18, 2023 | 12.97 | 13.40 | 12.92 | 13.39 | 13.05 | 5,630,900 |
May 17, 2023 | 12.78 | 13.08 | 12.56 | 12.95 | 12.62 | 3,970,900 |
May 16, 2023 | 12.79 | 12.88 | 12.62 | 12.67 | 12.35 | 4,827,900 |
May 15, 2023 | 13.01 | 13.06 | 12.76 | 12.92 | 12.59 | 2,496,500 |
May 12, 2023 | 13.11 | 13.11 | 12.89 | 12.98 | 12.65 | 1,872,800 |
May 11, 2023 | 12.96 | 13.14 | 12.84 | 13.06 | 12.73 | 2,253,000 |
May 10, 2023 | 13.37 | 13.37 | 12.89 | 12.94 | 12.61 | 4,669,400 |
May 9, 2023 | 13.13 | 13.27 | 12.92 | 13.11 | 12.78 | 4,055,200 |
May 8, 2023 | 13.38 | 13.64 | 13.22 | 13.46 | 13.12 | 5,254,800 |
May 5, 2023 | 12.80 | 13.36 | 12.79 | 13.27 | 12.93 | 3,720,500 |
May 4, 2023 | 12.56 | 12.66 | 12.41 | 12.55 | 12.23 | 2,079,100 |
May 3, 2023 | 12.65 | 13.11 | 12.61 | 12.73 | 12.41 | 3,693,500 |
May 2, 2023 | 13.06 | 13.11 | 12.50 | 12.77 | 12.45 | 3,851,800 |
May 1, 2023 | 13.41 | 13.51 | 13.18 | 13.22 | 12.88 | 3,305,000 |
Apr 28, 2023 | 13.39 | 13.65 | 13.35 | 13.39 | 13.05 | 2,839,300 |
Apr 27, 2023 | 13.27 | 13.55 | 13.13 | 13.49 | 13.15 | 2,323,800 |
Apr 26, 2023 | 12.84 | 13.20 | 12.80 | 13.18 | 12.85 | 1,799,000 |
Apr 25, 2023 | 13.53 | 13.60 | 12.92 | 12.93 | 12.60 | 2,630,400 |
Apr 24, 2023 | 13.44 | 13.74 | 13.38 | 13.73 | 13.38 | 2,993,100 |
Related Tickers
GPS The Gap, Inc.
20.75
-0.05%
ANF Abercrombie & Fitch Co.
114.84
+4.06%
URBN Urban Outfitters, Inc.
38.56
+4.27%
FL Foot Locker, Inc.
21.56
-0.69%
GES Guess?, Inc.
25.76
+0.27%
BURL Burlington Stores, Inc.
177.64
-0.52%
BOOT Boot Barn Holdings, Inc.
103.18
+3.57%
TJX The TJX Companies, Inc.
94.08
+0.77%
ROST Ross Stores, Inc.
133.77
+0.32%
VSCO Victoria's Secret & Co.
17.01
-1.62%