AEO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 114.50 | 0.25 | 0.22% | 113.90 | 114.50 | 113.90 | 25 |
Jul 17 2024 | 114.25 | 3.80 | 3.44% | 114.45 | 114.45 | 114.25 | 34 |
Jul 16 2024 | 110.45 | -0.25 | -0.23% | 110.45 | 110.45 | 110.45 | 1 |
Jul 15 2024 | 110.70 | -0.40 | -0.36% | 111.85 | 111.85 | 110.00 | 18 |
Jul 12 2024 | 111.10 | 1.10 | 1.00% | 111.35 | 111.35 | 111.10 | 26 |
Jul 11 2024 | 110.00 | 4.95 | 4.71% | 108.50 | 110.00 | 108.50 | 68 |
Jul 10 2024 | 105.05 | 0.00 | 0.00% | 105.05 | 105.05 | 105.05 | 0.00 |
Jul 09 2024 | 105.05 | -0.90 | -0.85% | 104.90 | 105.05 | 104.90 | 5 |
Jul 08 2024 | 105.95 | -0.70 | -0.66% | 106.25 | 106.35 | 105.30 | 4 |
Jul 05 2024 | 106.65 | -2.50 | -2.29% | 106.65 | 106.65 | 106.65 | 4 |
Jul 04 2024 | 109.15 | 0.00 | 0.00% | 109.15 | 109.15 | 109.15 | 0.00 |
Jul 03 2024 | 109.15 | 0.00 | 0.00% | 109.15 | 109.15 | 109.15 | 0.00 |
Jul 02 2024 | 109.15 | 0.00 | 0.00% | 109.15 | 109.15 | 109.15 | 0.00 |
Jul 01 2024 | 109.15 | 1.05 | 0.97% | 109.15 | 109.15 | 109.15 | 1 |
Jun 28 2024 | 108.10 | -1.50 | -1.37% | 108.30 | 108.30 | 108.10 | 44 |
Jun 27 2024 | 109.60 | 0.00 | 0.00% | 109.60 | 109.60 | 109.60 | 0.00 |
Jun 26 2024 | 109.60 | 0.00 | 0.00% | 109.60 | 109.60 | 109.60 | 0.00 |
Jun 25 2024 | 109.60 | 0.00 | 0.00% | 109.60 | 109.60 | 109.60 | 0.00 |
Jun 24 2024 | 109.60 | -0.65 | -0.59% | 109.60 | 109.60 | 109.60 | 10 |
Jun 21 2024 | 110.25 | 0.45 | 0.41% | 110.25 | 110.25 | 110.25 | 3 |
Jun 20 2024 | 109.80 | 0.90 | 0.83% | 109.80 | 109.80 | 109.80 | 12 |
Jun 19 2024 | 108.90 | 0.00 | 0.00% | 108.90 | 108.90 | 108.90 | 0.00 |
Jun 18 2024 | 108.90 | 0.55 | 0.51% | 107.80 | 108.90 | 107.80 | 6 |
Jun 17 2024 | 108.35 | 0.90 | 0.84% | 109.10 | 109.10 | 108.35 | 2 |
Jun 14 2024 | 107.45 | 0.00 | 0.00% | 107.45 | 107.45 | 107.45 | 0.00 |
Jun 13 2024 | 107.45 | 0.00 | 0.00% | 107.45 | 107.45 | 107.45 | 0.00 |
Jun 12 2024 | 107.45 | 0.00 | 0.00% | 107.45 | 107.45 | 107.45 | 0.00 |
Jun 11 2024 | 107.45 | 1.45 | 1.37% | 107.45 | 107.45 | 107.45 | 90 |
Jun 10 2024 | 106.00 | -0.05 | -0.05% | 106.00 | 106.00 | 106.00 | 2 |
Jun 07 2024 | 106.05 | 0.85 | 0.81% | 106.55 | 106.75 | 106.05 | 4 |
Jun 06 2024 | 105.20 | -0.30 | -0.28% | 105.20 | 105.20 | 105.20 | 3 |
Jun 05 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 0.00 |
Jun 04 2024 | 105.50 | -1.20 | -1.12% | 106.25 | 106.25 | 105.50 | 59 |
Jun 03 2024 | 106.70 | 4.15 | 4.05% | 107.40 | 107.45 | 106.70 | 53 |
May 31 2024 | 102.55 | 0.00 | 0.00% | 102.55 | 102.55 | 102.55 | 0.00 |
May 30 2024 | 102.55 | 0.20 | 0.20% | 101.75 | 102.55 | 101.75 | 134 |
May 29 2024 | 102.35 | -1.25 | -1.21% | 102.35 | 102.35 | 102.35 | 2 |
May 28 2024 | 103.60 | -0.30 | -0.29% | 103.60 | 103.60 | 103.60 | 100 |
May 27 2024 | 103.90 | 0.00 | 0.00% | 103.90 | 103.90 | 103.90 | 0.00 |
May 24 2024 | 103.90 | -4.95 | -4.55% | 105.10 | 105.10 | 103.90 | 19 |
May 23 2024 | 108.85 | -0.55 | -0.50% | 108.85 | 108.85 | 108.85 | 1 |
May 22 2024 | 109.40 | 0.00 | 0.00% | 109.40 | 109.40 | 109.40 | 0.00 |
May 21 2024 | 109.40 | 0.20 | 0.18% | 109.40 | 109.40 | 109.40 | 50 |
May 20 2024 | 109.20 | 0.00 | 0.00% | 109.20 | 109.20 | 109.20 | 0.00 |
May 17 2024 | 109.20 | -0.05 | -0.05% | 109.50 | 109.50 | 109.20 | 12 |
May 16 2024 | 109.25 | 1.10 | 1.02% | 108.25 | 109.25 | 108.25 | 2 |
May 15 2024 | 108.15 | 0.00 | 0.00% | 108.35 | 109.00 | 108.15 | 27 |
May 14 2024 | 108.15 | -1.30 | -1.19% | 108.35 | 110.80 | 108.15 | 211 |
May 13 2024 | 109.45 | -1.80 | -1.62% | 109.20 | 109.45 | 109.20 | 25 |
May 10 2024 | 111.25 | -1.55 | -1.37% | 111.30 | 111.30 | 111.25 | 55 |
May 09 2024 | 112.80 | 0.90 | 0.80% | 112.15 | 112.80 | 112.15 | 10 |
May 08 2024 | 111.90 | 0.75 | 0.67% | 111.90 | 111.90 | 111.90 | 6 |
May 07 2024 | 111.15 | 1.30 | 1.18% | 111.20 | 111.20 | 111.10 | 46 |
May 06 2024 | 109.85 | 0.00 | 0.00% | 109.85 | 109.85 | 109.85 | 0.00 |
May 03 2024 | 109.85 | -1.00 | -0.90% | 111.40 | 111.40 | 109.85 | 167 |
May 02 2024 | 110.85 | 0.60 | 0.54% | 110.45 | 111.00 | 110.45 | 40 |
Apr 30 2024 | 110.25 | 0.00 | 0.00% | 110.25 | 110.25 | 110.25 | 0.00 |
Apr 29 2024 | 110.25 | -0.30 | -0.27% | 109.45 | 110.25 | 109.45 | 32 |
Apr 26 2024 | 110.55 | -0.20 | -0.18% | 110.55 | 110.55 | 110.55 | 10 |
Apr 25 2024 | 110.75 | 0.00 | 0.00% | 110.75 | 110.75 | 110.75 | 0.00 |
Apr 24 2024 | 110.75 | 0.10 | 0.09% | 109.85 | 110.75 | 109.85 | 12 |
Apr 23 2024 | 110.65 | 0.90 | 0.82% | 110.70 | 110.70 | 110.65 | 2 |
Apr 22 2024 | 109.75 | 2.30 | 2.14% | 109.75 | 109.75 | 109.75 | 32 |