American Eagle Outfitters Inc (AFG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 07 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 200 |
| 06 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 02 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Apr 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Apr 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | - |
| 23 Apr 2024 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | - |
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 18 Apr 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 17 Apr 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - |
| 16 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 12 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 11 Apr 2024 | 0.125 Dividend | |||||
| 10 Apr 2024 | 22.60 | 22.60 | 21.80 | 21.80 | 21.67 | - |
| 09 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | - |
| 08 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.67 | 100 |
| 05 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | - |
| 04 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| 03 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 28 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 27 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.58 | - |
| 26 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | - |
| 25 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
| 22 Mar 2024 | 23.50 | 23.71 | 23.42 | 23.42 | 23.29 | - |
| 21 Mar 2024 | 22.59 | 23.67 | 22.59 | 23.67 | 23.53 | - |
| 20 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.43 | - |
| 19 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | - |
| 18 Mar 2024 | 21.34 | 21.68 | 21.34 | 21.61 | 21.49 | - |
| 15 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 14 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.91 | - |
| 13 Mar 2024 | 20.24 | 21.12 | 20.24 | 21.12 | 21.00 | - |
| 12 Mar 2024 | 20.42 | 20.42 | 20.18 | 20.33 | 20.22 | - |
| 11 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.00 | - |
| 08 Mar 2024 | 20.81 | 20.81 | 20.10 | 20.24 | 20.12 | - |
| 07 Mar 2024 | 21.18 | 24.40 | 21.03 | 21.03 | 20.91 | 1,215 |
| 06 Mar 2024 | 22.19 | 22.19 | 21.71 | 21.71 | 21.59 | - |
| 05 Mar 2024 | 21.93 | 22.38 | 21.93 | 22.37 | 22.24 | - |
| 04 Mar 2024 | 22.00 | 22.23 | 22.00 | 22.17 | 22.04 | - |
| 01 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | - |
| 29 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | - |
| 28 Feb 2024 | 21.53 | 21.63 | 21.53 | 21.63 | 21.50 | - |
| 27 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.59 | - |
| 26 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.19 | - |
| 23 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.91 | - |
| 22 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
| 21 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.94 | - |
| 20 Feb 2024 | 20.38 | 20.38 | 20.22 | 20.22 | 20.10 | - |
| 19 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.31 | - |
| 16 Feb 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 20.54 | - |
| 15 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
| 14 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.26 | - |
| 13 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.55 | - |
| 12 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| 09 Feb 2024 | 19.86 | 20.65 | 19.86 | 20.65 | 20.53 | - |
| 08 Feb 2024 | 19.19 | 19.98 | 19.19 | 19.98 | 19.87 | - |
| 07 Feb 2024 | 19.22 | 19.36 | 19.22 | 19.36 | 19.25 | - |
| 06 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | - |
| 05 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | - |
| 02 Feb 2024 | 18.89 | 19.07 | 18.89 | 19.07 | 18.96 | - |
| 01 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.08 | - |
| 31 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.22 | - |
| 30 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.62 | - |
| 29 Jan 2024 | 18.86 | 18.90 | 18.86 | 18.90 | 18.79 | - |
| 26 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.36 | - |
| 25 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.21 | - |
| 24 Jan 2024 | 18.32 | 18.37 | 18.32 | 18.37 | 18.26 | - |
| 23 Jan 2024 | 18.45 | 18.60 | 18.45 | 18.60 | 18.49 | - |
| 22 Jan 2024 | 18.37 | 18.54 | 18.37 | 18.54 | 18.43 | - |
| 19 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.32 | - |
| 18 Jan 2024 | 18.72 | 18.72 | 18.50 | 18.56 | 18.46 | 100 |
| 17 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.55 | - |
| 16 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.78 | - |
| 15 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.12 | - |
| 12 Jan 2024 | 19.34 | 19.59 | 19.23 | 19.23 | 19.12 | 100 |
| 11 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| 10 Jan 2024 | 19.25 | 19.57 | 19.25 | 19.57 | 19.46 | - |
| 09 Jan 2024 | 19.01 | 19.12 | 19.01 | 19.12 | 19.01 | - |
| 08 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.79 | - |
| 05 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - |
| 04 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.07 | - |
| 04 Jan 2024 | 0.125 Dividend | |||||
| 03 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.89 | - |
| 02 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.78 | - |
| 29 Dec 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.86 | - |
| 28 Dec 2023 | 18.99 | 18.99 | 18.97 | 18.97 | 18.73 | - |
| 27 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 18.78 | - |
| 22 Dec 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.62 | - |
| 21 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.46 | - |
| 20 Dec 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.64 | - |
| 19 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.