Stockscreener 앱 받기
18.17
1.11%
0.20
시장 영업 전:
18.21
0.04
+0.22%
American Eagle Outfitters Inc 주식 (AEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $18.41 | $17.61 | $0.80 | 4,401,072.0 | +1.11% |
| 2026-10-08 | $18.07 | $17.31 | $0.76 | 4,100,089.0 | +1.76% |
| 2026-10-07 | $17.87 | $17.43 | $0.44 | 3,870,400.0 | -1.29% |
| 2026-10-06 | $18.28 | $17.77 | $0.51 | 5,003,964.0 | -1.21% |
| 2026-10-05 | $18.15 | $17.37 | $0.78 | 4,913,213.0 | +2.26% |
| 2026-10-02 | $18.04 | $17.62 | $0.42 | 5,532,794.0 | -1.45% |
| 2026-10-01 | $18.17 | $17.65 | $0.52 | 7,046,979.0 | +1.07% |
| 2026-09-30 | $18.68 | $17.66 | $1.02 | 5,736,658.0 | -1.98% |
| 2026-09-29 | $18.21 | $17.20 | $1.01 | 6,988,252.0 | +4.79% |
| 2026-09-28 | $17.61 | $16.31 | $1.30 | 9,196,106.0 | +4.40% |
| 2026-09-25 | $16.59 | $16.01 | $0.58 | 4,465,532.0 | +3.11% |
| 2026-09-24 | $16.20 | $15.62 | $0.575 | 3,784,589.0 | +1.01% |
| 2026-09-23 | $16.04 | $15.70 | $0.34 | 5,781,530.0 | +0.00% |
| 2026-09-22 | $16.07 | $15.64 | $0.425 | 5,410,484.0 | +2.98% |
| 2026-09-21 | $15.53 | $15.04 | $0.49 | 5,668,385.0 | +2.66% |
| 2026-09-18 | $15.20 | $14.88 | $0.315 | 6,938,988.0 | +1.01% |
| 2026-09-17 | $15.07 | $14.81 | $0.2617 | 3,652,307.0 | +0.68% |
| 2026-09-16 | $15.21 | $14.63 | $0.575 | 5,325,692.0 | +0.00% |
| 2026-09-15 | $15.45 | $14.61 | $0.8349 | 7,406,345.0 | -4.02% |
| 2026-09-14 | $15.66 | $14.61 | $1.05 | 7,592,474.0 | +2.73% |
American Eagle Outfitters Inc 주식 (AEO) 연도별 가격 이력
이 심층 분석에서는 American Eagle Outfitters Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Eagle Outfitters Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Eagle Outfitters Inc 주식 (AEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.41 | $17.31 | $1.11 | 34,868,511.0 | +2.19% |
| 2026-09 | $18.68 | $14.10 | $4.58 | 165,004,890.0 | +6.92% |
| 2026-08 | $18.46 | $15.81 | $2.65 | 95,517,042.0 | -3.20% |
| 2026-07 | $18.29 | $15.74 | $2.55 | 92,534,390.0 | -0.12% |
| 2026-06 | $19.28 | $15.38 | $3.90 | 110,624,372.0 | +8.86% |
| 2026-05 | $18.46 | $14.54 | $3.92 | 114,963,343.0 | -9.30% |
| 2026-04 | $20.50 | $16.73 | $3.77 | 100,955,734.0 | +4.31% |
| 2026-03 | $23.90 | $15.76 | $8.14 | 148,348,816.0 | -32.03% |
| 2026-02 | $26.05 | $22.73 | $3.32 | 85,119,508.0 | +5.41% |
| 2026-01 | $28.46 | $22.89 | $5.57 | 124,236,258.0 | -11.60% |
American Eagle Outfitters Inc 주식 (AEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.15 | $20.20 | $7.95 | 214,204,974.0 | +30.83% |
| 2025-11 | $20.64 | $15.87 | $4.78 | 112,010,302.0 | +22.08% |
| 2025-10 | $17.36 | $14.05 | $3.30 | 144,746,805.0 | -2.34% |
| 2025-09 | $20.43 | $12.60 | $7.83 | 359,834,173.0 | +32.23% |
| 2025-08 | $13.64 | $10.29 | $3.35 | 319,898,873.0 | +19.81% |
| 2025-07 | $12.20 | $9.56 | $2.64 | 237,774,490.0 | +12.27% |
| 2025-06 | $10.94 | $9.27 | $1.67 | 155,080,899.0 | -12.23% |
| 2025-05 | $13.18 | $10.00 | $3.18 | 182,992,953.0 | +4.08% |
| 2025-04 | $12.77 | $9.45 | $3.32 | 174,823,136.0 | -9.38% |
| 2025-03 | $13.31 | $10.74 | $2.57 | 151,715,987.0 | -11.23% |
| 2025-02 | $16.23 | $12.79 | $3.44 | 76,038,714.0 | -18.90% |
| 2025-01 | $17.63 | $15.36 | $2.27 | 84,033,095.0 | -3.18% |
American Eagle Outfitters Inc 주식 (AEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.55 | $16.06 | $4.49 | 126,708,814.0 | -14.76% |
| 2024-11 | $19.87 | $16.88 | $3.00 | 88,385,156.0 | -1.79% |
| 2024-10 | $22.38 | $19.48 | $2.89 | 78,962,620.0 | -12.51% |
| 2024-09 | $22.63 | $18.62 | $4.01 | 88,940,097.0 | +8.79% |
| 2024-08 | $22.82 | $18.67 | $4.15 | 100,269,414.0 | -6.67% |
| 2024-07 | $22.54 | $19.09 | $3.45 | 93,408,478.0 | +10.47% |
| 2024-06 | $22.85 | $19.43 | $3.42 | 113,583,549.0 | -9.15% |
| 2024-05 | $25.15 | $21.20 | $3.95 | 91,086,383.0 | -9.44% |
| 2024-04 | $26.25 | $21.91 | $4.34 | 91,237,262.0 | -5.93% |
| 2024-03 | $26.44 | $21.86 | $4.58 | 115,128,174.0 | +8.59% |
| 2024-02 | $24.47 | $19.73 | $4.74 | 73,601,273.0 | +19.83% |
| 2024-01 | $21.68 | $19.71 | $1.96 | 92,508,185.0 | -6.33% |
1.35%
1.96%
자본화:
|
볼륨(24시간):