American Eagle Outfitters (NY: AEO )

14.09 USD -0.59 (-4.02%)
Official Closing Price Updated: 6:17 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 14.40 14.50 13.79 14.09 4,891,443 -0.59(-4.02%)
Oct 23, 2020 14.62 14.71 14.26 14.68 2,977,100 +0.21(+1.45%)
Oct 22, 2020 13.79 14.61 13.79 14.47 7,585,320 +0.67(+4.86%)
Oct 21, 2020 14.10 14.11 13.58 13.80 11,587,396 -0.26(-1.85%)
Oct 20, 2020 14.39 14.52 14.05 14.06 6,894,586 -0.17(-1.19%)
Oct 19, 2020 15.15 15.27 14.23 14.23 10,270,966 -0.77(-5.13%)
Oct 16, 2020 15.33 15.41 14.93 15.00 3,197,200 -0.37(-2.41%)
Oct 15, 2020 14.81 15.38 14.76 15.37 3,054,832 +0.38(+2.54%)
Oct 14, 2020 15.24 15.32 14.93 14.99 3,124,141 +0.20(+1.35%)
Oct 13, 2020 15.09 15.17 14.66 14.79 4,380,711 -0.22(-1.47%)
Oct 12, 2020 15.36 15.64 14.93 15.01 3,833,670 -0.30(-1.96%)
Oct 09, 2020 15.52 15.70 15.22 15.31 3,137,100 -0.15(-0.97%)
Oct 08, 2020 15.91 16.00 15.34 15.46 3,307,199 -0.30(-1.90%)
Oct 07, 2020 15.48 16.04 15.39 15.76 8,440,087 +0.90(+6.06%)
Oct 06, 2020 15.57 15.68 14.84 14.86 3,695,976 -0.60(-3.88%)
Oct 05, 2020 15.81 16.25 15.26 15.46 5,356,825 +0.08(+0.52%)
Oct 02, 2020 14.70 15.67 14.42 15.38 6,150,600 +0.46(+3.08%)
Oct 01, 2020 14.90 15.22 14.66 14.92 6,929,037 +0.11(+0.74%)
Sep 30, 2020 14.14 14.87 14.13 14.81 10,388,199 +0.82(+5.86%)
Sep 29, 2020 14.82 14.82 13.90 13.99 5,048,017 -0.85(-5.73%)
Sep 28, 2020 14.57 15.02 14.46 14.84 4,839,014 +0.50(+3.49%)
Sep 25, 2020 13.98 14.37 13.87 14.34 3,960,300 +0.30(+2.14%)
Sep 24, 2020 13.96 14.17 13.72 14.04 5,079,369 -0.10(-0.71%)
Sep 23, 2020 14.13 14.53 14.04 14.14 4,920,240 +0.16(+1.14%)
Sep 22, 2020 14.15 14.38 13.95 13.98 5,097,775 -0.16(-1.13%)
Sep 21, 2020 14.21 14.31 13.97 14.14 5,912,599 -0.50(-3.42%)
Sep 18, 2020 15.03 15.25 14.49 14.64 7,223,100 -0.25(-1.68%)
Sep 17, 2020 15.02 15.30 14.68 14.89 9,066,173 -0.50(-3.25%)
Sep 16, 2020 14.69 15.48 14.60 15.39 12,245,235 +0.89(+6.14%)
Sep 15, 2020 14.92 14.96 14.40 14.50 6,419,767 -0.33(-2.23%)
Sep 14, 2020 13.92 14.89 13.90 14.83 8,889,138 +1.04(+7.54%)
Sep 11, 2020 13.44 13.86 13.20 13.79 10,030,000 +0.61(+4.63%)
Sep 10, 2020 13.64 13.98 13.16 13.18 9,677,701 -0.23(-1.72%)
Sep 09, 2020 13.20 13.77 12.93 13.41 16,459,778 +0.21(+1.59%)
Sep 08, 2020 12.82 13.41 12.62 13.20 13,681,730 +0.34(+2.64%)
Sep 04, 2020 12.75 12.92 12.37 12.86 7,027,400 +0.25(+1.98%)
Sep 03, 2020 12.93 13.05 12.50 12.61 7,579,794 -0.40(-3.07%)
Sep 02, 2020 13.00 13.15 12.61 13.01 7,779,213 +0.23(+1.80%)
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.