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 (%)
Dec 31, 2018 19.09 19.35 18.96 19.33 2,759,400 +0.35(+1.84%)
Dec 28, 2018 19.35 19.50 18.77 18.98 3,047,700 -0.39(-2.01%)
Dec 27, 2018 18.95 19.37 18.63 19.37 5,437,934 +0.00(+0.00%)
Dec 26, 2018 17.68 19.44 17.65 19.37 6,243,880 +1.87(+10.69%)
Dec 24, 2018 17.00 18.04 17.00 17.50 3,266,600 +0.38(+2.22%)
Dec 21, 2018 17.95 18.30 17.00 17.12 8,690,900 -0.88(-4.89%)
Dec 20, 2018 17.96 18.38 17.75 18.00 4,348,834 -0.11(-0.61%)
Dec 19, 2018 18.55 18.71 18.00 18.11 6,169,274 -0.31(-1.68%)
Dec 18, 2018 17.95 18.70 17.93 18.42 5,108,239 +0.63(+3.54%)
Dec 17, 2018 18.04 18.41 17.62 17.79 5,550,407 -0.39(-2.15%)
Dec 14, 2018 18.46 19.03 18.11 18.18 7,530,300 -0.37(-1.99%)
Dec 13, 2018 19.29 19.42 18.11 18.55 9,306,694 -1.04(-5.31%)
Dec 12, 2018 18.15 19.91 18.00 19.59 15,361,889 +0.56(+2.94%)
Dec 11, 2018 19.90 20.16 18.73 19.03 7,845,637 -0.49(-2.51%)
Dec 10, 2018 19.05 19.66 18.91 19.52 5,267,544 +0.56(+2.95%)
Dec 07, 2018 19.83 19.90 18.64 18.96 5,413,800 -0.82(-4.15%)
Dec 06, 2018 19.71 20.05 19.19 19.78 5,628,803 -0.11(-0.55%)
Dec 04, 2018 21.38 21.42 19.50 19.89 5,858,700 -1.45(-6.79%)
Dec 03, 2018 21.19 21.51 20.86 21.34 4,288,417 +0.41(+1.96%)
Nov 30, 2018 20.56 21.13 20.56 20.93 4,773,400 +0.30(+1.45%)
Nov 29, 2018 21.97 22.04 20.49 20.63 6,511,115 -0.62(-2.92%)
Nov 28, 2018 20.76 21.28 20.43 21.25 4,396,717 +0.52(+2.51%)
Nov 27, 2018 20.50 20.93 20.13 20.73 5,851,686 +0.11(+0.53%)
Nov 26, 2018 20.13 20.75 20.06 20.62 5,055,236 +1.08(+5.53%)
Nov 23, 2018 19.27 19.70 19.26 19.54 2,042,700 +0.25(+1.30%)
Nov 21, 2018 19.29 19.29 19.29 0 -0.06(-0.31%)
Nov 20, 2018 18.86 19.78 18.51 19.35 5,093,312 -0.22(-1.12%)
Nov 19, 2018 20.25 20.50 19.53 19.57 4,461,616 -0.68(-3.36%)
Nov 16, 2018 20.67 20.67 20.02 20.25 5,666,500 -0.68(-3.25%)
Nov 15, 2018 20.83 21.05 20.50 20.93 3,953,662 -0.14(-0.66%)
Nov 14, 2018 21.45 21.98 20.96 21.07 3,217,814 -0.18(-0.85%)
Nov 13, 2018 21.28 21.39 20.64 21.25 4,614,089 +0.06(+0.28%)
Nov 12, 2018 21.75 21.90 21.09 21.19 5,832,350 -0.58(-2.66%)
Nov 09, 2018 22.75 22.87 21.54 21.77 4,244,800 -1.05(-4.60%)
Nov 08, 2018 22.70 23.10 22.38 22.82 2,275,329 +0.20(+0.88%)
Nov 07, 2018 22.59 22.67 21.68 22.62 2,748,158 +0.05(+0.22%)
Nov 06, 2018 22.36 22.65 22.07 22.57 2,415,879 +0.11(+0.49%)
Nov 05, 2018 22.23 22.59 21.83 22.46 2,438,043 +0.21(+0.94%)
Nov 02, 2018 22.18 22.62 21.95 22.25 3,847,400 +0.23(+1.04%)
Nov 01, 2018 22.15 22.50 21.60 22.02 5,572,748 -1.04(-4.51%)
Oct 31, 2018 24.11 24.15 23.03 23.06 3,485,688 -0.79(-3.31%)
Oct 30, 2018 23.29 24.03 23.20 23.85 3,061,561 +0.59(+2.54%)
Oct 29, 2018 23.23 23.89 22.98 23.26 4,788,075 +0.19(+0.82%)
Oct 26, 2018 22.25 23.11 22.25 23.07 6,063,800 +0.50(+2.22%)
Oct 25, 2018 22.19 22.70 22.01 22.57 4,315,607 +0.45(+2.03%)
Oct 24, 2018 22.08 22.66 21.92 22.12 5,444,764 +0.05(+0.23%)
Oct 23, 2018 21.61 22.21 21.10 22.07 4,134,700 +0.09(+0.41%)
Oct 22, 2018 21.19 22.15 21.16 21.98 4,298,423 +0.98(+4.67%)
Oct 19, 2018 21.24 21.55 20.89 21.00 5,658,100 +0.06(+0.29%)
Oct 18, 2018 21.33 21.45 20.73 20.94 3,233,116 -0.53(-2.47%)
Oct 17, 2018 21.59 21.76 20.97 21.47 4,359,273 -0.16(-0.74%)
Oct 16, 2018 21.72 21.82 21.27 21.63 4,424,770 +0.02(+0.09%)
Oct 15, 2018 21.86 22.12 21.31 21.61 5,016,336 +0.34(+1.60%)
Oct 12, 2018 21.19 21.50 20.83 21.27 4,889,500 +0.50(+2.41%)
Oct 11, 2018 21.08 21.72 20.74 20.77 5,100,460 -0.45(-2.12%)
Oct 10, 2018 21.48 21.88 21.20 21.22 5,637,625 -0.45(-2.08%)
Oct 09, 2018 21.74 22.21 21.58 21.67 4,235,005 -0.05(-0.23%)
Oct 08, 2018 22.30 22.30 21.21 21.72 5,428,483 -0.62(-2.78%)
Oct 05, 2018 22.32 22.55 21.93 22.34 3,789,900 +0.05(+0.22%)
Oct 04, 2018 22.65 22.72 21.94 22.29 5,007,656 -0.40(-1.76%)
Oct 03, 2018 23.02 23.13 22.64 22.69 6,142,779 -0.21(-0.92%)
Oct 02, 2018 24.28 24.52 22.86 22.90 5,558,069 -1.43(-5.88%)
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.