American Eagle Outfitters (NY: AEO )

17.90 USD -0.09 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 24.66 25.40 24.57 24.83 4,023,400 +0.15(+0.61%)
Sep 27, 2018 24.46 24.87 24.24 24.68 3,353,458 +0.28(+1.15%)
Sep 26, 2018 24.07 24.76 23.79 24.40 4,941,997 +0.57(+2.39%)
Sep 25, 2018 23.52 24.16 23.49 23.83 3,539,415 +0.32(+1.36%)
Sep 24, 2018 23.76 24.15 23.41 23.51 3,575,809 -0.30(-1.26%)
Sep 21, 2018 23.87 24.21 23.62 23.81 4,496,400 +0.01(+0.04%)
Sep 20, 2018 23.84 23.92 23.46 23.80 3,444,330 +0.04(+0.17%)
Sep 19, 2018 23.32 24.09 23.27 23.76 3,655,986 +0.31(+1.32%)
Sep 18, 2018 23.41 23.80 23.38 23.45 3,513,860 +0.00(+0.00%)
Sep 17, 2018 24.60 24.74 23.38 23.45 4,885,535 -1.22(-4.95%)
Sep 14, 2018 24.77 24.89 24.42 24.67 2,801,700 -0.11(-0.44%)
Sep 13, 2018 24.92 25.07 24.69 24.78 2,468,134 -0.07(-0.28%)
Sep 12, 2018 24.97 25.14 24.50 24.85 2,344,447 -0.11(-0.44%)
Sep 11, 2018 24.96 25.18 24.78 24.96 2,540,647 -0.23(-0.91%)
Sep 10, 2018 24.69 25.39 24.64 25.19 4,312,433 +0.65(+2.65%)
Sep 07, 2018 24.92 25.32 24.44 24.54 4,206,300 -0.38(-1.52%)
Sep 06, 2018 26.15 26.38 24.81 24.92 5,293,940 -1.15(-4.41%)
Sep 05, 2018 26.29 26.53 25.68 26.07 3,578,396 -0.46(-1.73%)
Sep 04, 2018 26.04 26.57 25.81 26.53 4,307,422 +0.57(+2.20%)
Aug 31, 2018 25.96 25.96 25.96 0 +1.40(+5.70%)
Aug 30, 2018 25.41 26.05 24.50 24.56 6,764,025 -0.94(-3.69%)
Aug 29, 2018 24.75 25.75 23.66 25.50 16,230,135 -1.78(-6.52%)
Aug 28, 2018 27.19 27.54 26.82 27.28 5,494,256 +0.16(+0.59%)
Aug 27, 2018 27.99 28.08 27.04 27.12 4,915,352 -1.29(-4.54%)
Aug 24, 2018 28.50 28.68 28.06 28.41 3,852,400 -0.32(-1.11%)
Aug 23, 2018 28.72 29.00 28.41 28.73 3,025,861 -0.02(-0.07%)
Aug 22, 2018 29.11 29.88 28.60 28.75 4,406,499 -0.24(-0.83%)
Aug 21, 2018 28.90 29.52 28.49 28.99 3,172,254 +0.24(+0.83%)
Aug 20, 2018 27.95 28.96 27.90 28.75 3,361,095 +0.85(+3.05%)
Aug 17, 2018 27.05 28.06 27.05 27.90 3,404,100 +0.88(+3.26%)
Aug 16, 2018 26.97 27.20 26.68 27.02 4,714,867 +0.23(+0.86%)
Aug 15, 2018 27.66 27.69 26.67 26.79 5,305,365 -1.23(-4.39%)
Aug 14, 2018 27.55 28.17 27.33 28.02 4,857,240 +0.69(+2.52%)
Aug 13, 2018 27.54 27.61 27.11 27.33 3,305,795 -0.09(-0.33%)
Aug 10, 2018 26.62 27.61 26.40 27.42 3,740,600 +0.78(+2.93%)
Aug 09, 2018 26.79 27.04 26.59 26.64 3,920,359 +0.20(+0.76%)
Aug 08, 2018 26.20 26.52 26.00 26.44 2,258,054 +0.22(+0.84%)
Aug 07, 2018 26.14 26.27 25.79 26.22 1,903,517 +0.20(+0.77%)
Aug 06, 2018 25.56 26.05 25.43 26.02 1,823,635 +0.47(+1.84%)
Aug 03, 2018 25.38 25.82 25.18 25.55 2,798,000 +0.27(+1.07%)
Aug 02, 2018 24.47 25.36 24.33 25.28 3,043,015 +0.67(+2.72%)
Aug 01, 2018 25.24 25.42 24.43 24.61 2,865,157 -0.57(-2.26%)
Jul 31, 2018 25.17 25.29 24.86 25.18 2,291,167 +0.18(+0.72%)
Jul 30, 2018 24.88 25.13 24.65 25.00 3,060,839 +0.13(+0.52%)
Jul 27, 2018 25.67 25.82 24.67 24.87 3,510,100 -0.84(-3.27%)
Jul 26, 2018 25.47 26.24 25.36 25.71 3,523,236 +0.18(+0.71%)
Jul 25, 2018 24.46 25.98 24.46 25.53 8,033,133 +1.01(+4.12%)
Jul 24, 2018 24.98 25.23 24.25 24.52 3,678,495 -0.31(-1.25%)
Jul 23, 2018 23.98 25.05 23.90 24.83 4,290,417 +0.99(+4.15%)
Jul 20, 2018 24.47 24.60 23.82 23.84 2,976,330 -0.65(-2.65%)
Jul 19, 2018 24.31 24.74 24.24 24.49 4,439,577 +0.14(+0.57%)
Jul 18, 2018 23.86 24.36 23.69 24.35 4,863,527 +0.50(+2.10%)
Jul 17, 2018 23.25 23.95 23.19 23.85 4,186,319 +0.60(+2.58%)
Jul 16, 2018 23.02 23.40 22.92 23.25 4,426,938 +0.24(+1.04%)
Jul 13, 2018 22.81 23.49 22.81 23.01 3,789,880 +0.00(+0.00%)
Jul 12, 2018 23.80 23.86 22.40 23.01 7,586,208 -1.01(-4.20%)
Jul 11, 2018 24.38 24.38 23.63 24.02 7,995,436 -0.51(-2.08%)
Jul 10, 2018 24.15 24.58 24.10 24.53 4,441,255 +0.30(+1.24%)
Jul 09, 2018 24.41 24.48 23.56 24.23 4,347,831 -0.03(-0.12%)
Jul 06, 2018 23.76 24.39 23.61 24.26 3,058,606 +0.71(+3.01%)
Jul 05, 2018 24.10 24.10 23.48 23.55 2,258,950 -0.43(-1.79%)
Jul 03, 2018 23.98 23.98 23.98 0 +0.09(+0.38%)
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.