American Eagle Outfitters (NY: AEO )

14.68 USD +0.21 (+1.45%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.42 12.79 12.27 12.61 8,400,608 +0.27(+2.19%)
Aug 28, 2020 12.25 12.36 11.85 12.34 7,613,500 +0.34(+2.83%)
Aug 27, 2020 11.70 12.25 11.68 12.00 8,207,246 +0.60(+5.26%)
Aug 26, 2020 11.25 11.82 11.25 11.40 4,900,704 +0.35(+3.17%)
Aug 25, 2020 11.23 11.40 10.85 11.05 5,410,565 -0.11(-0.99%)
Aug 24, 2020 10.74 11.23 10.71 11.16 9,172,605 +0.42(+3.91%)
Aug 21, 2020 11.20 11.35 10.73 10.74 6,089,600 -0.46(-4.11%)
Aug 20, 2020 11.29 11.49 11.11 11.20 4,756,777 -0.26(-2.27%)
Aug 19, 2020 11.24 11.51 11.04 11.46 4,342,341 +0.13(+1.15%)
Aug 18, 2020 11.46 11.62 11.15 11.33 9,068,219 -0.63(-5.27%)
Aug 17, 2020 11.74 12.13 11.59 11.96 4,632,752 +0.28(+2.40%)
Aug 14, 2020 11.71 11.98 11.28 11.68 4,633,000 -0.10(-0.85%)
Aug 13, 2020 11.96 12.15 11.76 11.78 7,043,677 -0.43(-3.52%)
Aug 12, 2020 12.50 12.55 11.84 12.21 13,977,873 +0.65(+5.62%)
Aug 11, 2020 11.49 11.91 11.43 11.56 7,612,337 +0.32(+2.85%)
Aug 10, 2020 11.04 11.39 10.89 11.24 7,328,500 +0.35(+3.21%)
Aug 07, 2020 10.55 10.92 10.34 10.89 5,134,800 +0.29(+2.74%)
Aug 06, 2020 10.84 10.90 10.56 10.60 3,574,798 -0.35(-3.20%)
Aug 05, 2020 11.15 11.15 10.66 10.95 6,377,962 +0.02(+0.18%)
Aug 04, 2020 10.21 10.93 10.15 10.93 6,993,120 +0.71(+6.95%)
Aug 03, 2020 10.01 10.42 9.850 10.22 6,114,992 +0.22(+2.20%)
Jul 31, 2020 10.19 10.28 9.970 10.00 3,536,800 -0.21(-2.06%)
Jul 30, 2020 10.80 10.84 10.17 10.21 8,009,923 -0.44(-4.13%)
Jul 29, 2020 9.990 10.84 9.910 10.65 11,129,198 +0.85(+8.67%)
Jul 28, 2020 9.560 9.940 9.520 9.800 5,696,728 +0.22(+2.30%)
Jul 27, 2020 9.620 9.670 9.250 9.580 8,404,687 -0.08(-0.83%)
Jul 24, 2020 10.04 10.15 9.650 9.660 5,334,000 -0.46(-4.55%)
Jul 23, 2020 10.04 10.35 9.955 10.12 4,777,599 +0.03(+0.30%)
Jul 22, 2020 10.15 10.21 9.815 10.09 7,658,152 -0.26(-2.51%)
Jul 21, 2020 10.17 10.43 9.980 10.35 9,301,043 +0.35(+3.50%)
Jul 20, 2020 10.75 10.84 9.880 10.00 11,855,025 -0.88(-8.09%)
Jul 17, 2020 11.38 11.38 10.80 10.88 4,974,700 -0.53(-4.65%)
Jul 16, 2020 10.93 11.49 10.87 11.41 5,544,118 +0.31(+2.79%)
Jul 15, 2020 11.00 11.24 10.73 11.10 6,054,958 +0.55(+5.21%)
Jul 14, 2020 10.37 10.58 10.16 10.55 5,670,303 +0.14(+1.34%)
Jul 13, 2020 10.77 10.83 10.18 10.41 6,326,218 -0.25(-2.35%)
Jul 10, 2020 10.30 10.75 10.20 10.66 4,911,500 +0.37(+3.60%)
Jul 09, 2020 10.95 10.95 10.21 10.29 4,497,129 -0.56(-5.16%)
Jul 08, 2020 10.64 10.93 10.39 10.85 8,250,977 +0.13(+1.21%)
Jul 07, 2020 11.17 11.17 10.64 10.72 4,760,884 -0.60(-5.30%)
Jul 06, 2020 11.27 11.55 11.05 11.32 4,475,385 +0.30(+2.72%)
Jul 02, 2020 11.22 11.30 10.75 11.02 3,874,500 +0.20(+1.85%)
Jul 01, 2020 10.91 11.54 10.82 10.82 5,147,675 -0.08(-0.73%)
Jun 30, 2020 11.00 11.08 10.61 10.90 6,494,299 -0.16(-1.45%)
Jun 29, 2020 10.74 11.31 10.42 11.06 7,341,698 +0.52(+4.93%)
Jun 26, 2020 11.01 11.38 10.44 10.54 9,987,800 -0.54(-4.87%)
Jun 25, 2020 11.17 11.37 10.85 11.08 9,248,211 -0.21(-1.86%)
Jun 24, 2020 11.84 12.31 11.27 11.29 10,101,733 -0.78(-6.46%)
Jun 23, 2020 12.01 12.33 11.53 12.07 8,100,428 +0.16(+1.34%)
Jun 22, 2020 11.63 12.08 11.55 11.91 5,831,952 +0.37(+3.21%)
Jun 19, 2020 12.61 12.67 11.39 11.54 12,970,699 -0.80(-6.48%)
Jun 18, 2020 11.76 12.51 11.61 12.34 6,585,815 +0.38(+3.18%)
Jun 17, 2020 12.43 12.43 11.82 11.96 7,450,354 -0.46(-3.70%)
Jun 16, 2020 12.97 13.05 12.13 12.42 7,191,417 +0.43(+3.59%)
Jun 15, 2020 11.60 12.29 11.34 11.99 6,105,074 +0.02(+0.17%)
Jun 12, 2020 12.07 12.15 11.40 11.97 9,784,100 +0.52(+4.54%)
Jun 11, 2020 10.86 11.50 10.80 11.45 7,837,086 -0.55(-4.58%)
Jun 10, 2020 12.45 12.46 11.92 12.00 7,502,857 -0.71(-5.59%)
Jun 09, 2020 12.66 12.90 12.43 12.71 6,454,952 -0.35(-2.68%)
Jun 08, 2020 13.43 13.49 12.72 13.06 12,001,347 +0.08(+0.62%)
Jun 05, 2020 13.35 13.68 12.70 12.98 11,749,900 +0.65(+5.27%)
Jun 04, 2020 11.72 12.37 11.67 12.33 11,085,715 +0.53(+4.49%)
Jun 03, 2020 11.30 12.15 11.14 11.80 20,744,667 +1.51(+14.67%)
Jun 02, 2020 10.06 10.60 9.760 10.29 19,117,709 +0.40(+4.04%)
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.