American Eagle Outfitters (NY: AEO )

26.20 USD UNCHANGED
Streaming Delayed Price Updated: 6:10 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.93 19.93 19.93 0 +0.27(+1.37%)
Mar 28, 2018 19.56 20.14 19.26 19.66 3,308,464 +0.13(+0.67%)
Mar 27, 2018 20.00 20.08 19.44 19.53 4,211,798 -0.49(-2.45%)
Mar 26, 2018 19.83 20.09 19.75 20.02 4,492,855 +0.36(+1.83%)
Mar 23, 2018 19.73 20.19 19.65 19.66 3,611,504 +0.09(+0.46%)
Mar 22, 2018 19.85 20.19 19.56 19.57 3,404,510 -0.51(-2.54%)
Mar 21, 2018 19.80 20.26 19.80 20.08 2,177,522 +0.24(+1.21%)
Mar 20, 2018 19.54 19.98 19.50 19.84 3,182,235 +0.24(+1.22%)
Mar 19, 2018 19.51 19.74 19.41 19.60 3,101,095 +0.08(+0.41%)
Mar 16, 2018 19.61 19.82 19.34 19.52 3,878,141 -0.07(-0.36%)
Mar 15, 2018 19.65 19.85 19.47 19.59 2,670,173 -0.01(-0.05%)
Mar 14, 2018 19.52 19.67 19.40 19.60 3,522,588 +0.13(+0.67%)
Mar 13, 2018 19.70 19.87 19.44 19.47 5,080,541 -0.16(-0.82%)
Mar 12, 2018 19.50 19.85 19.43 19.63 5,038,294 +0.09(+0.46%)
Mar 09, 2018 18.91 19.65 18.90 19.54 9,494,223 +0.91(+4.88%)
Mar 08, 2018 20.62 20.65 18.31 18.63 14,065,262 -1.94(-9.43%)
Mar 07, 2018 20.57 7,674,849 +0.09(+0.44%)
Mar 06, 2018 19.96 20.57 19.86 20.48 6,689,991 +0.57(+2.86%)
Mar 05, 2018 20.18 20.25 19.77 19.91 5,660,991 -0.36(-1.78%)
Mar 02, 2018 19.03 20.30 18.79 20.27 7,260,602 +1.01(+5.24%)
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.