American Eagle Outfitters Inc Historical Data - AFG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
American Eagle Outfitters Inc (AFG)
American Eagle Outfitters Inc (AFG) Historical

American Eagle Outfitters Inc (AFG)

16.10

0.30

(1.90%)

Closed 23 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.299999	-1.82926230666	16.399999	16.399999	15.7	239	15.71648042	DE
4	-0.9	-5.29411764706	17	19.3	15.7	422	17.71809915	DE
12	-3.1	-16.1458333333	19.2	19.6	15.7	309	17.86639934	DE
26	-3.1	-16.1458333333	19.2	20.399999	15.7	368	18.60970254	DE
52	-2.87	-15.1291512915	18.97	24.2	15.7	415	20.13826663	DE
156	0.11	0.687929956223	15.99	24.2	13.556	441	19.19985519	DE
260	0.11	0.687929956223	15.99	24.2	13.556	441	19.19985519	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	15.7	0	0.00	15.7	15.7	15.7	0
1734643620	15.7	-0.6	-3.68	15.7	15.7	15.7	699
1734557220	16.3	0	0.00	16.3	16.3	16.3	0
1734470820	16.3	-0.1	-0.61	16.3	16.3	16.3	1
1734384420	16.399999	-0.5	-2.96	16.399999	16.399999	16.399999	16
1734125220	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1734038820	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1733952420	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1733866020	16.899999	0.1	0.60	16.899999	16.899999	16.899999	527
1733779620	16.8	0	0.00	16.8	16.8	16.8	0
1733520420	16.8	-2.5	-12.95	16.6	17.1	16.6	608
1733434020	19.3	0	0.00	19.3	19.3	19.3	0
1733347620	19.3	0.3	1.58	19.3	19.3	19.3	1000
1733261220	19	0.6	3.26	19	19	19	29
1733174820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1732915620	18.399999	1.3	7.60	17.7	18.399999	17.7	1324
1732829220	17.1	0	0.00	17.1	17.1	17.1	0
1732742820	17.1	-0.6	-3.39	17.1	17.1	17.1	100
1732656420	17.7	0.7	4.12	17.7	17.7	17.7	292
1732570020	17	-0.4	-2.30	17	17	17	45
1732310820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1732224420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1732138020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1732051620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1731965220	17.399999	0.2	1.16	17.399999	17.399999	17.399999	1
1731705960	17.2	-0.8	-4.44	17.2	17.2	17.2	5
1731619560	18	0	0.00	18	18	18	0
1731533160	18	0	0.00	18	18	18	0
1731446760	18	0	0.00	18	18	18	0
1731360360	18	0	0.00	18	18	18	0
1731101160	18	0	0.00	18	18	18	0
1731014760	18	0	0.00	18	18	18	0
1730928360	18	0	0.00	18	18	18	0
1730841960	18	0	0.00	18	18	18	0
1730755560	18	-0.2	-1.10	18	18	18	1018
1730496360	18.2	0	0.00	18.2	18.2	18.2	0
1730409960	18.2	-0.5	-2.67	18.2	18.2	18.2	350
1730323560	18.7	0	0.00	18.7	18.7	18.7	0
1730237160	18.7	0.6	3.31	18.7	18.7	18.7	51
1730147160	18.1	0	0.00	18.1	18.1	18.1	0
1729887960	18.1	0	0.00	18.1	18.1	18.1	0
1729801560	18.1	0	0.00	18.1	18.1	18.1	0
1729715160	18.1	-1.5	-7.65	18.1	18.1	18.1	100
1729628760	19.6	0	0.00	19.6	19.6	19.6	0
1729542360	19.6	0.5	2.62	19.6	19.6	19.6	26
1729283160	19.1	0	0.00	19.1	19.1	19.1	0
1729196760	19.1	0	0.00	19.1	19.1	19.1	0
1729110360	19.1	0	0.00	19.1	19.1	19.1	0
1729023960	19.1	0.4	2.14	19.1	19.1	19.1	104
1728937560	18.7	0	0.00	18.7	18.7	18.7	0
1728678360	18.7	-0.5	-2.60	18.7	18.7	18.7	120
1728592020	19.2	0	0.00	19.2	19.2	19.2	0
1728505620	19.2	0	0.00	19.2	19.2	19.2	0
1728419220	19.2	0	0.00	19.2	19.2	19.2	0
1728332820	19.2	0	0.00	19.2	19.2	19.2	0
1728073620	19.2	0	0.00	19.2	19.2	19.2	0
1727987220	19.2	0	0.00	19.2	19.2	19.2	0
1727900820	19.2	0	0.00	19.2	19.2	19.2	0
1727814420	19.2	0	0.00	19.2	19.2	19.2	0
1727728020	19.2	1.1	6.08	19.2	19.2	19.2	75
1727420400	18.1	0	0.00	18.1	18.1	18.1	0
1727334000	18.1	0	0.00	18.1	18.1	18.1	0
1727247600	18.1	0	0.00	18.1	18.1	18.1	0
1727161200	18.1	0	0.00	18.1	18.1	18.1	0
1727074800	18.1	0	0.00	18.1	18.1	18.1	0

American Eagle Outfitters

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions