American Eagle Outfitters (NY: AEO )

28.54 USD +0.85 (+3.07%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.