American Eagle Outfitters (NY: AEO )

18.49 USD +0.70 (+3.93%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.02 16.43 16.02 16.22 3,722,785 +0.24(+1.50%)
Sep 27, 2019 16.21 16.29 15.93 15.98 3,276,000 -0.12(-0.75%)
Sep 26, 2019 16.35 16.35 15.92 16.10 1,977,621 -0.26(-1.59%)
Sep 25, 2019 16.25 16.51 16.01 16.36 2,615,909 +0.21(+1.30%)
Sep 24, 2019 16.33 16.63 15.97 16.15 3,429,340 -0.05(-0.31%)
Sep 23, 2019 16.20 16.45 16.09 16.20 2,618,243 -0.04(-0.25%)
Sep 20, 2019 16.62 16.93 16.20 16.24 5,716,400 -0.38(-2.29%)
Sep 19, 2019 16.71 16.78 16.46 16.62 2,999,096 -0.07(-0.42%)
Sep 18, 2019 17.13 17.27 16.45 16.69 4,190,932 +0.14(+0.85%)
Sep 17, 2019 16.94 16.98 16.47 16.55 3,001,576 -0.45(-2.65%)
Sep 16, 2019 17.70 17.74 16.90 17.00 3,474,274 -0.91(-5.08%)
Sep 13, 2019 17.77 18.01 17.42 17.91 3,008,100 +0.31(+1.76%)
Sep 12, 2019 17.37 17.88 17.13 17.60 4,393,698 +0.09(+0.51%)
Sep 11, 2019 17.37 17.62 16.78 17.51 4,079,813 +0.19(+1.10%)
Sep 10, 2019 16.86 17.34 16.73 17.32 5,840,899 +0.40(+2.36%)
Sep 09, 2019 16.04 17.04 16.01 16.92 7,166,196 +0.92(+5.75%)
Sep 06, 2019 16.35 17.15 15.99 16.00 11,369,301 -0.28(-1.72%)
Sep 05, 2019 14.56 16.39 14.56 16.28 10,545,673 +1.90(+13.21%)
Sep 04, 2019 14.20 14.65 13.66 14.38 26,494,597 -1.89(-11.62%)
Sep 03, 2019 16.60 16.69 16.05 16.27 6,782,473 -0.55(-3.27%)
Aug 30, 2019 17.08 17.23 16.74 16.82 2,965,500 -0.13(-0.77%)
Aug 29, 2019 16.76 17.27 16.72 16.95 4,198,868 +0.03(+0.18%)
Aug 28, 2019 16.16 17.04 16.00 16.92 3,926,318 +0.73(+4.51%)
Aug 27, 2019 16.38 16.45 16.13 16.19 2,978,746 -0.04(-0.25%)
Aug 26, 2019 16.30 16.35 15.89 16.23 3,482,723 +0.14(+0.87%)
Aug 23, 2019 16.51 16.75 16.03 16.09 3,696,800 -0.80(-4.74%)
Aug 22, 2019 16.27 16.92 16.27 16.89 4,587,544 +0.70(+4.32%)
Aug 21, 2019 16.05 16.36 15.89 16.19 3,734,966 +0.35(+2.21%)
Aug 20, 2019 15.76 15.98 15.50 15.84 3,407,640 -0.06(-0.38%)
Aug 19, 2019 15.85 16.12 15.62 15.90 4,551,124 +0.50(+3.25%)
Aug 16, 2019 14.97 15.59 14.93 15.40 4,353,500 +0.61(+4.12%)
Aug 15, 2019 15.09 15.24 14.53 14.79 4,546,132 -0.26(-1.73%)
Aug 14, 2019 15.71 15.80 15.02 15.05 5,551,757 -1.33(-8.12%)
Aug 13, 2019 15.49 16.86 15.34 16.38 6,116,054 +0.84(+5.41%)
Aug 12, 2019 15.95 15.99 15.39 15.54 3,175,757 -0.53(-3.30%)
Aug 09, 2019 16.65 16.73 15.99 16.07 3,120,100 -0.68(-4.06%)
Aug 08, 2019 16.63 16.94 16.43 16.75 3,882,524 +0.25(+1.52%)
Aug 07, 2019 16.05 16.56 16.02 16.50 2,978,925 +0.20(+1.23%)
Aug 06, 2019 15.98 16.50 15.93 16.30 3,995,299 +0.45(+2.84%)
Aug 05, 2019 15.99 16.07 15.49 15.85 3,980,991 -0.51(-3.12%)
Aug 02, 2019 16.27 16.58 16.13 16.36 4,334,500 +0.06(+0.37%)
Aug 01, 2019 17.69 18.07 16.00 16.30 6,521,619 -1.39(-7.86%)
Jul 31, 2019 17.80 17.95 17.56 17.69 2,822,756 -0.02(-0.11%)
Jul 30, 2019 17.59 17.80 17.37 17.71 2,990,244 -0.03(-0.17%)
Jul 29, 2019 17.56 17.81 17.30 17.74 2,896,620 +0.21(+1.20%)
Jul 26, 2019 17.40 17.67 17.14 17.53 2,245,600 +0.16(+0.92%)
Jul 25, 2019 17.91 18.01 17.24 17.37 5,081,823 -0.55(-3.07%)
Jul 24, 2019 17.58 18.00 17.41 17.92 3,996,504 +0.33(+1.88%)
Jul 23, 2019 17.85 17.90 17.33 17.59 3,581,246 -0.05(-0.28%)
Jul 22, 2019 18.27 18.29 17.18 17.64 5,518,649 -0.58(-3.18%)
Jul 19, 2019 17.93 18.42 17.92 18.22 4,337,300 +0.32(+1.79%)
Jul 18, 2019 18.00 18.19 17.88 17.90 3,786,666 -0.20(-1.10%)
Jul 17, 2019 18.26 18.34 17.63 18.10 4,806,772 -0.21(-1.15%)
Jul 16, 2019 17.35 18.33 17.31 18.31 7,995,737 +0.90(+5.17%)
Jul 15, 2019 16.93 17.54 16.90 17.41 5,611,244 +0.62(+3.69%)
Jul 12, 2019 16.65 17.01 16.41 16.79 3,475,000 +0.16(+0.96%)
Jul 11, 2019 17.06 17.20 16.51 16.63 3,633,736 -0.07(-0.42%)
Jul 10, 2019 16.96 17.06 16.61 16.70 3,633,591 -0.15(-0.89%)
Jul 09, 2019 17.03 17.25 16.73 16.85 4,818,993 -0.27(-1.58%)
Jul 08, 2019 17.13 17.55 16.93 17.12 4,076,710 -0.02(-0.12%)
Jul 05, 2019 16.74 17.27 16.69 17.14 2,926,500 +0.32(+1.90%)
Jul 03, 2019 16.58 16.86 16.50 16.82 2,192,600 +0.31(+1.88%)
Jul 02, 2019 17.02 17.13 16.45 16.51 3,132,941 -0.51(-3.00%)
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.