Stockscreener 앱 받기
10.40
0.19%
-0.02
시장 영업 전:
10.50
0.10
+0.96%
American Eagle Outfitters Inc 주식 (AEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $10.56 | $10.22 | $0.34 | 8,100,253.0 | -0.19% |
| 2025-06-02 | $10.94 | $10.38 | $0.565 | 11,730,187.0 | -4.93% |
| 2025-05-30 | $11.30 | $10.00 | $1.30 | 19,083,759.0 | -1.97% |
| 2025-05-29 | $11.57 | $11.05 | $0.52 | 13,506,584.0 | +0.81% |
| 2025-05-28 | $11.41 | $11.05 | $0.36 | 8,831,245.0 | -0.09% |
| 2025-05-27 | $11.30 | $10.83 | $0.475 | 9,369,332.0 | +3.74% |
| 2025-05-23 | $10.74 | $10.47 | $0.27 | 6,027,375.0 | -1.38% |
| 2025-05-22 | $11.04 | $10.75 | $0.285 | 9,744,320.0 | +1.97% |
| 2025-05-21 | $11.22 | $10.63 | $0.595 | 8,964,888.0 | -7.24% |
| 2025-05-20 | $11.90 | $11.31 | $0.585 | 9,148,828.0 | -3.45% |
| 2025-05-19 | $12.11 | $11.80 | $0.3054 | 5,802,442.0 | -3.88% |
| 2025-05-16 | $12.51 | $12.05 | $0.46 | 7,060,868.0 | +3.17% |
| 2025-05-15 | $12.02 | $11.63 | $0.38 | 10,265,688.0 | +0.67% |
| 2025-05-14 | $12.24 | $11.60 | $0.645 | 25,065,626.0 | -6.45% |
| 2025-05-13 | $12.78 | $12.15 | $0.62 | 8,758,719.0 | +5.39% |
| 2025-05-12 | $13.18 | $11.89 | $1.29 | 10,775,827.0 | +8.35% |
| 2025-05-09 | $11.43 | $11.09 | $0.34 | 3,266,654.0 | -1.85% |
| 2025-05-08 | $11.57 | $11.29 | $0.28 | 4,233,014.0 | +1.61% |
| 2025-05-07 | $11.29 | $11.02 | $0.265 | 3,257,844.0 | +1.27% |
| 2025-05-06 | $11.19 | $10.86 | $0.325 | 4,740,163.0 | -0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $10.94 | $10.22 | $0.715 | 27,930,693.0 | -5.11% |
| 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% |
American Eagle Outfitters Inc 주식 (AEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.49 | $18.86 | $2.63 | 84,242,744.0 | +11.19% |
| 2023-11 | $20.21 | $15.92 | $4.29 | 133,991,740.0 | +8.93% |
| 2023-10 | $18.41 | $15.68 | $2.73 | 94,263,478.0 | +5.18% |
| 2023-09 | $17.53 | $14.39 | $3.14 | 123,287,655.0 | -2.06% |
| 2023-08 | $17.02 | $14.16 | $2.86 | 97,170,787.0 | +20.71% |
| 2023-07 | $14.24 | $11.69 | $2.55 | 77,712,268.0 | +19.07% |
| 2023-06 | $12.03 | $10.04 | $1.99 | 88,049,562.0 | +16.03% |
| 2023-05 | $13.63 | $9.95 | $3.69 | 126,339,746.0 | -24.05% |
| 2023-04 | $14.48 | $12.80 | $1.68 | 62,618,517.0 | -0.37% |
| 2023-03 | $15.00 | $12.45 | $2.55 | 101,523,622.0 | -6.47% |
| 2023-02 | $17.09 | $14.24 | $2.85 | 62,234,933.0 | -10.97% |
| 2023-01 | $16.16 | $13.88 | $2.28 | 77,114,480.0 | +15.62% |
0.73%
1.90%
자본화:
|
볼륨(24시간):