American Eagle Outfitters (NY: AEO )

25.70 USD -0.10 (-0.39%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.51 18.57 17.77 18.00 2,664,792 -0.38(-2.07%)
Jan 30, 2018 18.34 18.40 18.14 18.38 3,985,123 -0.10(-0.54%)
Jan 29, 2018 18.45 18.70 18.39 18.48 1,489,070 -0.06(-0.32%)
Jan 26, 2018 18.42 18.54 18.11 18.54 2,211,737 +0.21(+1.15%)
Jan 25, 2018 18.37 18.40 17.96 18.33 3,652,567 +0.03(+0.16%)
Jan 24, 2018 18.80 18.80 18.07 18.30 2,513,801 -0.47(-2.50%)
Jan 23, 2018 18.82 18.83 18.47 18.77 2,198,747 -0.02(-0.11%)
Jan 22, 2018 18.50 18.80 18.33 18.79 3,186,684 +0.37(+2.01%)
Jan 19, 2018 17.98 18.47 17.89 18.42 2,526,602 +0.42(+2.33%)
Jan 18, 2018 17.74 18.08 17.58 18.00 2,327,561 +0.26(+1.47%)
Jan 17, 2018 17.58 17.96 17.41 17.74 3,122,519 +0.30(+1.72%)
Jan 16, 2018 18.42 18.43 17.38 17.44 4,753,626 -0.90(-4.91%)
Jan 12, 2018 18.34 18.34 18.34 0 +0.16(+0.88%)
Jan 11, 2018 17.87 18.30 17.58 18.18 5,305,015 +0.67(+3.83%)
Jan 10, 2018 17.83 17.51 6,268,313 +0.13(+0.75%)
Jan 09, 2018 17.75 17.75 16.90 17.38 9,772,385 -0.57(-3.18%)
Jan 08, 2018 18.13 18.29 17.64 17.95 6,964,770 -0.11(-0.61%)
Jan 05, 2018 18.29 18.37 17.99 18.06 4,262,215 -0.19(-1.04%)
Jan 04, 2018 18.32 18.34 17.75 18.25 5,796,097 -0.07(-0.38%)
Jan 03, 2018 19.04 19.09 18.26 18.32 6,431,843 -0.85(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.