American Eagle Outfitters (NY: AEO )

14.09 USD -0.59 (-4.02%)
Official Closing Price Updated: 4:56 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.120 8.430 7.800 7.950 5,127,978 -0.20(-2.45%)
Mar 30, 2020 8.060 8.320 7.850 8.150 3,451,410 +0.01(+0.12%)
Mar 27, 2020 8.200 8.370 7.850 8.140 4,142,100 -0.48(-5.57%)
Mar 26, 2020 8.640 9.310 8.330 8.620 7,841,719 +0.06(+0.70%)
Mar 25, 2020 8.230 8.935 7.720 8.560 5,567,419 +0.42(+5.16%)
Mar 24, 2020 8.120 8.670 8.050 8.140 5,461,649 +0.39(+5.03%)
Mar 23, 2020 8.650 8.810 7.740 7.750 4,289,947 -0.99(-11.33%)
Mar 20, 2020 9.250 9.450 8.510 8.740 7,442,100 -0.43(-4.69%)
Mar 19, 2020 7.630 9.200 7.420 9.170 5,876,303 +1.34(+17.11%)
Mar 18, 2020 8.200 8.580 7.100 7.830 4,936,523 -0.97(-11.02%)
Mar 17, 2020 8.470 9.340 8.180 8.800 6,667,806 +0.26(+3.04%)
Mar 16, 2020 8.800 8.990 8.260 8.540 5,702,668 -1.56(-15.45%)
Mar 13, 2020 9.710 10.11 8.945 10.10 6,706,000 +1.16(+12.98%)
Mar 12, 2020 9.080 9.330 8.500 8.940 7,973,294 -0.72(-7.45%)
Mar 11, 2020 10.43 10.45 9.550 9.660 8,558,525 -0.91(-8.61%)
Mar 10, 2020 11.40 11.64 10.47 10.57 5,280,136 -0.35(-3.21%)
Mar 09, 2020 11.06 11.90 10.73 10.92 6,405,273 -1.02(-8.54%)
Mar 06, 2020 11.31 12.21 11.22 11.94 7,376,300 +0.08(+0.67%)
Mar 05, 2020 13.18 13.47 11.72 11.86 8,115,755 -1.01(-7.85%)
Mar 04, 2020 12.69 12.90 12.26 12.87 5,387,752 +0.29(+2.31%)
Mar 03, 2020 12.95 13.49 12.36 12.58 6,465,496 -0.49(-3.75%)
Mar 02, 2020 12.90 13.09 12.24 13.07 6,100,359 +0.19(+1.48%)
Feb 28, 2020 12.43 13.00 12.43 12.88 6,918,700 +0.07(+0.55%)
Feb 27, 2020 12.57 13.26 12.27 12.81 7,145,269 -0.16(-1.23%)
Feb 26, 2020 13.63 13.78 12.89 12.97 4,904,004 -0.47(-3.50%)
Feb 25, 2020 14.15 14.15 13.08 13.44 8,476,402 -0.66(-4.68%)
Feb 24, 2020 14.27 14.60 14.01 14.10 5,477,306 -0.70(-4.73%)
Feb 21, 2020 14.65 15.06 14.59 14.80 4,511,900 +0.04(+0.27%)
Feb 20, 2020 14.01 14.97 13.96 14.76 7,056,510 +0.75(+5.35%)
Feb 19, 2020 14.15 14.32 13.96 14.01 5,625,519 -0.33(-2.30%)
Feb 18, 2020 14.48 14.76 14.15 14.34 5,072,978 -0.48(-3.24%)
Feb 14, 2020 14.78 14.95 14.67 14.82 2,078,300 +0.06(+0.41%)
Feb 13, 2020 14.83 14.95 14.62 14.76 2,210,402 -0.20(-1.34%)
Feb 12, 2020 14.65 15.06 14.65 14.96 2,848,540 +0.40(+2.75%)
Feb 11, 2020 14.37 14.60 14.11 14.56 2,216,678 +0.26(+1.82%)
Feb 10, 2020 14.24 14.44 14.12 14.30 1,987,270 +0.05(+0.35%)
Feb 07, 2020 14.60 14.66 14.15 14.25 2,329,300 -0.43(-2.93%)
Feb 06, 2020 15.05 15.05 14.57 14.68 2,184,611 -0.23(-1.54%)
Feb 05, 2020 14.63 15.03 14.50 14.91 4,465,311 +0.45(+3.11%)
Feb 04, 2020 14.66 14.78 14.25 14.46 3,569,524 +0.07(+0.49%)
Feb 03, 2020 14.21 14.79 14.07 14.39 3,045,018 -0.01(-0.07%)
Jan 31, 2020 14.84 14.84 14.29 14.40 4,813,600 -0.48(-3.23%)
Jan 30, 2020 14.62 14.91 14.53 14.88 3,258,951 +0.12(+0.81%)
Jan 29, 2020 14.79 14.94 14.71 14.76 2,648,298 +0.03(+0.20%)
Jan 28, 2020 14.63 14.80 14.52 14.73 2,645,428 +0.22(+1.52%)
Jan 27, 2020 14.24 14.61 14.19 14.51 4,000,272 -0.01(-0.07%)
Jan 24, 2020 14.71 14.71 14.35 14.52 2,355,000 -0.17(-1.16%)
Jan 23, 2020 14.59 14.72 14.25 14.69 2,669,305 +0.03(+0.20%)
Jan 22, 2020 14.45 14.82 14.35 14.66 3,455,149 +0.27(+1.88%)
Jan 21, 2020 14.68 14.68 14.25 14.39 4,380,367 -0.31(-2.11%)
Jan 17, 2020 14.78 14.80 14.50 14.70 3,149,400 -0.01(-0.07%)
Jan 16, 2020 14.42 14.72 14.40 14.71 3,660,879 +0.44(+3.08%)
Jan 15, 2020 14.65 14.71 14.23 14.27 4,438,135 -0.46(-3.12%)
Jan 14, 2020 14.60 14.85 14.47 14.73 3,811,273 +0.13(+0.89%)
Jan 13, 2020 14.21 14.80 14.15 14.60 6,169,383 +0.45(+3.18%)
Jan 10, 2020 14.23 14.42 13.98 14.15 5,410,100 -0.19(-1.32%)
Jan 09, 2020 14.36 14.44 13.92 14.34 5,093,302 -0.06(-0.42%)
Jan 08, 2020 14.37 14.63 14.32 14.40 4,620,994 +0.12(+0.84%)
Jan 07, 2020 14.29 14.55 13.94 14.28 5,442,502 -0.15(-1.04%)
Jan 06, 2020 14.24 14.45 14.14 14.43 3,774,957 +0.04(+0.28%)
Jan 03, 2020 14.10 14.46 14.08 14.39 3,492,200 +0.14(+0.98%)
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.