American Eagle Outfitters Inc Historical Data - AFG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

American Eagle Outfitters Inc (AFG)

11.50

0.20

(1.77%)

Closed March 06 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-8	12.5	12.5	10.8	989	10.99251769	DE
4	-2.7	-19.014084507	14.2	14.2	10.8	476	12.43181914	DE
12	-4.899999	-29.8780445048	16.399999	16.7	10.8	1022	14.88305537	DE
26	-5.6	-32.7485380117	17.1	19.6	10.8	708	15.5748693	DE
52	-10.63	-48.0343425215	22.13	24.2	10.8	609	17.91107053	DE
156	-4.49	-28.0800500313	15.99	24.2	10.8	539	17.90427159	DE
260	-4.49	-28.0800500313	15.99	24.2	10.8	539	17.90427159	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741296420	11.3	0.5	4.63	11.3	11.3	11.3	10
1741210020	10.8	-1.7	-13.60	11.5	11.5	10.8	1754
1741123620	12.5	0	0.00	12.5	12.5	12.5	0
1741037220	12.5	-0.4	-3.10	12.5	12.5	12.5	224
1740778020	12.9	0	0.00	12.9	12.9	12.9	0
1740691620	12.9	0	0.00	12.9	12.9	12.9	0
1740605220	12.9	0	0.00	12.9	12.9	12.9	0
1740518820	12.9	-0.3	-2.27	13.4	13.4	12.9	563
1740432420	13.2	0	0.00	13.2	13.2	13.2	0
1740173220	13.2	-1	-7.04	13.2	13.2	13.2	144
1740086820	14.2	0	0.00	14.2	14.2	14.2	0
1740000420	14.2	0.5	3.65	14.2	14.2	14.2	144
1739914020	13.7	-0.1	-0.72	13.8	13.8	13.7	9
1739827620	13.8	0.4	2.99	13.8	13.8	13.8	6
1739568420	13.4	-0.3	-2.19	13.4	13.4	13.4	1000
1739482020	13.7	0	0.00	13.7	13.7	13.7	0
1739395620	13.7	-0.5	-3.52	13.7	13.7	13.7	761
1739309220	14.2	-0.7	-4.70	14.2	14.2	14.2	150
1739222820	14.9	0	0.00	14.9	14.9	14.9	0
1738963620	14.9	0	0.00	14.9	14.9	14.9	0
1738877220	14.9	0	0.00	14.9	14.9	14.9	0
1738790820	14.9	-0.2	-1.32	15.1	15.1	14.8	12359
1738704420	15.1	0	0.00	15.1	15.1	15.1	0
1738618020	15.1	-0.9	-5.63	15.4	15.4	15.1	1246
1738358820	16	0	0.00	16	16	16	1121
1738272420	16	0	0.00	16	16	16	0
1738186020	16	0	0.00	16	16	16	0
1738099620	16	-0.4	-2.44	16	16	16	509
1738013220	16.399999	0.2	1.23	16.3	16.399999	16.3	1597
1737754020	16.2	0	0.00	16.2	16.2	16.2	0
1737667620	16.2	0	0.00	16.2	16.2	16.2	0
1737581220	16.2	0	0.00	16.2	16.2	16.2	0
1737494820	16.2	0.5	3.18	15.5	16.2	15.5	640
1737408420	15.7	0	0.00	15.7	15.7	15.7	0
1737149220	15.7	0	0.00	15.7	15.7	15.7	0
1737062820	15.7	0	0.00	15.7	15.7	15.7	0
1736976420	15.7	0.3	1.95	15.5	15.7	15.5	903
1736890020	15.4	-0.5	-3.14	15.2	15.4	15.2	840
1736803620	15.9	0	0.00	15.9	15.9	15.9	0
1736544420	15.9	-0.3	-1.85	15.9	15.9	15.9	51
1736458020	16.2	0	0.00	16.2	16.2	16.2	0
1736371620	16.2	-0.2	-1.22	16.2	16.2	16.2	848
1736285220	16.399999	-0.3	-1.80	16.399999	16.399999	16.399999	831
1736198820	16.7	0.9	5.70	16.7	16.7	16.7	831
1735939620	15.8	0	0.00	15.8	15.8	15.8	0
1735853220	15.8	0	0.00	15.8	15.8	15.8	0
1735594020	15.8	-0.2	-1.25	15.8	15.8	15.8	5
1735334820	16	0	0.00	16	16	16	0
1734989220	16	0.3	1.91	16	16	16	338
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

American Eagle Outfitters

APHP 0.75%3dec2041

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