XNYS
Datos históricos de American Eagle Outfitters, Inc.
American Eagle Outfitters, Inc. · AEO
$18.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:41 UTC
- Variación en el periodo
- +26.97%
- Máximo
- US$28.46
- 6 de enero de 2026
- Mínimo
- US$14.06
- 10 de octubre de 2025
- Volumen medio diario
- 6.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.86 | 18.42 | 17.62 | 18.17 | +1.11% | 4.4 M |
| 8 oct 2026 | 17.41 | 18.07 | 17.31 | 17.97 | +1.76% | 4.1 M |
| 7 oct 2026 | 17.62 | 17.87 | 17.43 | 17.66 | −1.29% | 3.87 M |
| 6 oct 2026 | 18.14 | 18.28 | 17.77 | 17.89 | −1.21% | 5 M |
| 5 oct 2026 | 17.74 | 18.15 | 17.37 | 18.11 | +2.26% | 4.91 M |
| 2 oct 2026 | 18.01 | 18.04 | 17.62 | 17.71 | −1.45% | 5.53 M |
| 1 oct 2026 | 17.82 | 18.17 | 17.65 | 17.97 | +1.07% | 7.05 M |
| 30 sep 2026 | 18.16 | 18.68 | 17.66 | 17.78 | −1.98% | 5.74 M |
| 29 sep 2026 | 17.36 | 18.21 | 17.20 | 18.14 | +4.79% | 7.04 M |
| 28 sep 2026 | 16.60 | 17.61 | 16.31 | 17.31 | +4.40% | 9.2 M |
| 25 sep 2026 | 16.24 | 16.59 | 16.01 | 16.58 | +3.11% | 4.47 M |
| 24 sep 2026 | 15.98 | 16.20 | 15.63 | 16.08 | +1.01% | 3.82 M |
| 23 sep 2026 | 15.92 | 16.04 | 15.70 | 15.92 | 0.00% | 5.78 M |
| 22 sep 2026 | 15.72 | 16.07 | 15.65 | 15.92 | +2.98% | 5.41 M |
| 21 sep 2026 | 15.20 | 15.53 | 15.04 | 15.46 | +2.66% | 5.75 M |
| 18 sep 2026 | 14.89 | 15.20 | 14.89 | 15.06 | +1.01% | 6.94 M |
| 17 sep 2026 | 15.04 | 15.07 | 14.81 | 14.91 | +0.68% | 3.65 M |
| 16 sep 2026 | 14.82 | 15.21 | 14.63 | 14.81 | 0.00% | 5.33 M |
| 15 sep 2026 | 15.34 | 15.45 | 14.61 | 14.81 | −4.02% | 7.41 M |
| 14 sep 2026 | 14.85 | 15.67 | 14.61 | 15.43 | +2.73% | 7.61 M |
| 11 sep 2026 | 14.71 | 15.10 | 14.48 | 15.02 | +3.37% | 11.38 M |
| 10 sep 2026 | 14.69 | 15.12 | 14.10 | 14.53 | −13.97% | 28.42 M |
| 9 sep 2026 | 17.11 | 17.42 | 16.76 | 16.89 | −1.92% | 18.26 M |
| 8 sep 2026 | 17.39 | 17.50 | 16.97 | 17.22 | −0.98% | 10.93 M |
| 4 sep 2026 | 16.72 | 17.39 | 16.59 | 17.39 | +2.23% | 5.38 M |
| 3 sep 2026 | 16.80 | 17.17 | 16.44 | 17.01 | +2.10% | 5.19 M |
| 2 sep 2026 | 16.65 | 16.95 | 16.46 | 16.66 | +0.48% | 4.39 M |
| 1 sep 2026 | 16.40 | 16.94 | 16.17 | 16.58 | −0.30% | 4.93 M |
| 31 ago 2026 | 16.50 | 16.77 | 16.44 | 16.63 | −1.42% | 5 M |
| 28 ago 2026 | 17.06 | 17.35 | 16.85 | 16.87 | +1.08% | 4.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.