FRA, AFG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, AFG: American Eagle Outfitters Inc

28 Aug 2025

LAST: 11.30	CHANGE: 0.30	OPEN: 11.50	HIGH: 11.50	ASK: 0.00	VOLUME: 305
LAST: 11.30	CHG(%): 2.73	PREV: 11.00	LOW: 11.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	11.50	11.50	11.30	11.30	305
27 Aug 25	10.50	11.00	10.50	11.00	200
26 Aug 25	10.60	10.60	10.60	10.60	1K
25 Aug 25	10.90	10.90	10.90	10.90	80
22 Aug 25	10.50	10.50	10.50	10.50	80
21 Aug 25	10.50	10.50	10.50	10.50	80
20 Aug 25	10.70	10.70	10.70	10.70	40
19 Aug 25	10.90	11.10	10.90	11.10	40
18 Aug 25	11.00	11.00	11.00	11.00	80
15 Aug 25	10.80	11.20	10.80	11.20	80

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.66
EPS Ratio:	9.11
PtB:	2.47
Shares:	83.39M
Market Cap:	942.36M

TECHNICAL INDICATORS

MA5:	10.86
MA10:	10.88
MA20:	10.83
MA50:	9.60
MA100:	9.54
MA200:	12.03
STO9:	80.00
STO14:	80.00
RSI14:	55.26
WPR14:	-20.00
MTM14:	0.70
ROC14:	0.07
ATR:	0.33
Week High:	11.50
Week Low:	10.50
Month High:	12.57
Month Low:	8.95
Year High:	20.15
Year Low:	8.04
Volatility:	6.34

RECENT DIVIDENDS

Date	Amount
11 Jul 2025	$0.11
11 Apr 2025	$0.11
10 Jan 2025	$0.11
11 Oct 2024	$0.11
12 Jul 2024	$0.11
11 Apr 2024	$0.11
04 Jan 2024	$0.11
12 Oct 2023	$0.09
06 Jul 2023	$0.09
05 Apr 2023	$0.09