American Eagle Outfitters (NY: AEO )

25.70 USD -0.10 (-0.39%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.97 24.06 23.51 23.78 3,418,290 -0.19(-0.79%)
Apr 29, 2019 23.38 24.03 23.38 23.97 3,245,602 +0.71(+3.05%)
Apr 26, 2019 22.98 23.36 22.76 23.26 2,400,700 +0.17(+0.74%)
Apr 25, 2019 23.38 23.61 23.08 23.09 2,903,317 -0.28(-1.20%)
Apr 24, 2019 22.70 23.49 22.64 23.37 3,238,417 +0.83(+3.68%)
Apr 23, 2019 22.37 22.57 22.04 22.54 5,455,209 +0.33(+1.49%)
Apr 22, 2019 22.42 22.60 22.04 22.21 3,356,385 -0.25(-1.11%)
Apr 18, 2019 22.73 23.09 22.45 22.46 4,089,800 -0.33(-1.45%)
Apr 17, 2019 22.16 22.85 22.15 22.79 4,337,936 +0.77(+3.50%)
Apr 16, 2019 21.96 22.25 21.78 22.02 4,149,249 +0.24(+1.10%)
Apr 15, 2019 21.27 21.93 21.23 21.78 3,587,458 +0.52(+2.45%)
Apr 12, 2019 21.61 21.79 21.12 21.26 2,930,700 -0.33(-1.53%)
Apr 11, 2019 21.92 22.08 21.50 21.59 3,624,767 -0.47(-2.13%)
Apr 10, 2019 21.65 22.13 21.65 22.06 3,475,069 +0.39(+1.80%)
Apr 09, 2019 22.12 22.23 21.63 21.67 3,487,144 -0.57(-2.56%)
Apr 08, 2019 22.71 22.78 22.06 22.24 4,456,654 -0.58(-2.54%)
Apr 05, 2019 22.80 23.29 22.71 22.82 4,005,600 +0.05(+0.22%)
Apr 04, 2019 21.88 22.80 21.71 22.77 3,627,882 +0.93(+4.26%)
Apr 03, 2019 21.93 22.13 21.77 21.84 2,783,998 +0.12(+0.55%)
Apr 02, 2019 22.10 22.10 21.40 21.72 4,565,354 -0.39(-1.76%)
Apr 01, 2019 22.38 22.39 21.60 22.11 3,223,010 -0.06(-0.27%)
Mar 29, 2019 22.03 22.29 21.83 22.17 3,614,400 +0.26(+1.19%)
Mar 28, 2019 22.34 22.48 21.68 21.91 4,513,307 -0.18(-0.81%)
Mar 27, 2019 21.50 22.20 21.48 22.09 5,097,511 +0.68(+3.18%)
Mar 26, 2019 21.01 21.70 20.97 21.41 4,764,751 +0.46(+2.20%)
Mar 25, 2019 19.88 21.11 19.81 20.95 5,087,913 +0.95(+4.75%)
Mar 22, 2019 20.24 20.40 19.83 20.00 3,417,900 -0.33(-1.62%)
Mar 21, 2019 20.31 20.65 20.23 20.33 2,944,729 -0.11(-0.54%)
Mar 20, 2019 20.68 20.95 20.32 20.44 3,706,989 -0.28(-1.35%)
Mar 19, 2019 20.80 20.90 20.61 20.72 3,533,259 -0.03(-0.14%)
Mar 18, 2019 20.83 20.94 20.53 20.75 5,500,155 -0.03(-0.14%)
Mar 15, 2019 21.15 21.15 20.53 20.78 4,687,100 -0.22(-1.05%)
Mar 14, 2019 21.04 21.15 20.70 21.00 5,617,757 -0.15(-0.71%)
Mar 13, 2019 21.38 21.61 21.14 21.15 5,859,781 -0.21(-0.98%)
Mar 12, 2019 20.96 21.38 20.72 21.36 5,469,162 +0.30(+1.42%)
Mar 11, 2019 20.11 21.08 20.07 21.06 5,468,358 +0.88(+4.36%)
Mar 08, 2019 21.09 21.09 19.71 20.18 6,975,300 -1.06(-4.99%)
Mar 07, 2019 20.65 21.50 20.41 21.24 7,580,724 -0.08(-0.38%)
Mar 06, 2019 20.85 21.58 20.60 21.32 10,042,162 +0.89(+4.36%)
Mar 05, 2019 20.60 20.60 20.35 20.43 3,539,140 +0.07(+0.34%)
Mar 04, 2019 20.67 20.83 20.32 20.36 3,226,355 -0.30(-1.45%)
Mar 01, 2019 21.01 21.42 20.65 20.66 4,736,500 +0.26(+1.27%)
Feb 28, 2019 20.17 20.52 19.90 20.40 4,115,205 +0.20(+0.99%)
Feb 27, 2019 19.72 20.27 19.68 20.20 3,898,525 +0.48(+2.43%)
Feb 26, 2019 19.88 20.26 19.65 19.72 2,963,316 -0.17(-0.85%)
Feb 25, 2019 20.08 20.32 19.86 19.89 2,861,274 -0.07(-0.35%)
Feb 22, 2019 19.76 20.02 19.59 19.96 2,338,000 +0.30(+1.53%)
Feb 21, 2019 19.97 20.10 19.59 19.66 2,146,543 -0.26(-1.31%)
Feb 20, 2019 19.85 20.10 19.79 19.92 2,753,738 +0.07(+0.35%)
Feb 19, 2019 20.02 20.22 19.68 19.85 3,701,975 -0.22(-1.10%)
Feb 15, 2019 20.18 20.43 20.03 20.07 3,269,200 -0.03(-0.15%)
Feb 14, 2019 20.38 20.44 20.06 20.10 3,185,995 -0.46(-2.24%)
Feb 13, 2019 20.84 21.00 20.09 20.56 3,920,898 -0.30(-1.44%)
Feb 12, 2019 21.38 21.59 20.81 20.86 3,407,568 -0.53(-2.48%)
Feb 11, 2019 21.32 21.54 21.13 21.39 2,471,351 +0.11(+0.52%)
Feb 08, 2019 21.44 21.65 21.23 21.28 1,547,500 -0.22(-1.02%)
Feb 07, 2019 21.52 21.59 21.25 21.50 2,225,716 -0.14(-0.65%)
Feb 06, 2019 21.63 21.70 21.33 21.64 2,081,970 -0.01(-0.05%)
Feb 05, 2019 21.46 21.82 21.26 21.65 2,955,116 +0.35(+1.64%)
Feb 04, 2019 20.95 21.36 20.75 21.30 2,285,450 +0.37(+1.77%)
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.