American Eagle Outfitters (NY: AEO )

14.14 USD -0.50 (-3.42%)
Official Closing Price Updated: 7:53 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 14.21 14.31 13.97 14.14 5,912,599 -0.50(-3.42%)
Sep 18, 2020 15.03 15.25 14.49 14.64 7,223,100 -0.25(-1.68%)
Sep 17, 2020 15.02 15.30 14.68 14.89 9,066,173 -0.50(-3.25%)
Sep 16, 2020 14.69 15.48 14.60 15.39 12,245,235 +0.89(+6.14%)
Sep 15, 2020 14.92 14.96 14.40 14.50 6,419,767 -0.33(-2.23%)
Sep 14, 2020 13.92 14.89 13.90 14.83 8,889,138 +1.04(+7.54%)
Sep 11, 2020 13.44 13.86 13.20 13.79 10,030,000 +0.61(+4.63%)
Sep 10, 2020 13.64 13.98 13.16 13.18 9,677,701 -0.23(-1.72%)
Sep 09, 2020 13.20 13.77 12.93 13.41 16,459,778 +0.21(+1.59%)
Sep 08, 2020 12.82 13.41 12.62 13.20 13,681,730 +0.34(+2.64%)
Sep 04, 2020 12.75 12.92 12.37 12.86 7,027,400 +0.25(+1.98%)
Sep 03, 2020 12.93 13.05 12.50 12.61 7,579,794 -0.40(-3.07%)
Sep 02, 2020 13.00 13.15 12.61 13.01 7,779,213 +0.23(+1.80%)
Sep 01, 2020 12.44 12.78 12.22 12.78 5,173,790 +0.17(+1.35%)
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%)
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.