American Eagle Outfitters (NY: AEO )

26.54 USD +1.11 (+4.36%)
Streaming Delayed Price Updated: 11:29 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.55 14.75 14.42 14.70 3,109,800 +0.10(+0.68%)
Dec 30, 2019 14.54 14.76 14.22 14.60 3,509,361 +0.12(+0.83%)
Dec 27, 2019 14.69 14.76 14.35 14.48 2,675,300 -0.14(-0.96%)
Dec 26, 2019 14.42 14.63 14.34 14.62 2,427,018 +0.27(+1.88%)
Dec 24, 2019 14.28 14.57 14.28 14.35 2,390,900 +0.14(+0.99%)
Dec 23, 2019 14.61 14.61 14.16 14.21 4,667,590 -0.40(-2.74%)
Dec 20, 2019 14.80 14.90 14.57 14.61 5,416,300 -0.19(-1.28%)
Dec 19, 2019 14.80 14.88 14.64 14.80 3,145,175 +0.02(+0.14%)
Dec 18, 2019 14.75 14.97 14.71 14.78 3,952,262 +0.14(+0.96%)
Dec 17, 2019 14.64 14.70 14.29 14.64 3,874,263 +0.01(+0.07%)
Dec 16, 2019 14.68 14.87 14.53 14.63 4,419,751 +0.17(+1.18%)
Dec 13, 2019 14.87 14.88 14.24 14.46 9,990,900 -0.38(-2.56%)
Dec 12, 2019 14.00 14.96 13.91 14.84 10,294,908 +0.71(+5.02%)
Dec 11, 2019 13.79 14.45 13.78 14.13 16,736,764 -0.99(-6.55%)
Dec 10, 2019 15.25 15.37 15.07 15.12 8,731,376 -0.22(-1.43%)
Dec 09, 2019 15.15 15.53 15.07 15.34 3,592,052 +0.14(+0.92%)
Dec 06, 2019 15.31 15.45 15.15 15.20 3,759,700 +0.11(+0.73%)
Dec 05, 2019 15.17 15.36 15.03 15.09 5,131,566 +0.02(+0.13%)
Dec 04, 2019 15.00 15.21 14.86 15.07 4,018,448 +0.18(+1.21%)
Dec 03, 2019 14.79 14.89 14.65 14.89 5,594,733 -0.12(-0.80%)
Dec 02, 2019 14.99 15.06 14.63 15.01 4,258,016 +0.04(+0.27%)
Nov 29, 2019 14.97 15.16 14.83 14.97 1,957,900 -0.03(-0.20%)
Nov 27, 2019 14.91 15.02 14.79 15.00 3,522,500 +0.18(+1.21%)
Nov 26, 2019 14.77 14.88 14.47 14.82 3,846,985 -0.02(-0.13%)
Nov 25, 2019 14.38 14.89 14.02 14.84 5,992,861 +0.20(+1.37%)
Nov 22, 2019 14.51 14.77 14.41 14.64 4,429,400 +0.28(+1.95%)
Nov 21, 2019 14.50 14.60 14.09 14.36 6,404,227 -0.09(-0.62%)
Nov 20, 2019 14.90 14.95 14.42 14.45 6,548,268 -0.79(-5.18%)
Nov 19, 2019 15.45 15.62 15.20 15.24 6,016,754 -0.52(-3.30%)
Nov 18, 2019 16.49 16.57 15.69 15.76 4,188,095 -0.80(-4.83%)
Nov 15, 2019 16.33 16.71 16.26 16.56 2,790,800 +0.40(+2.48%)
Nov 14, 2019 16.07 16.35 16.03 16.16 2,299,686 +0.16(+1.00%)
Nov 13, 2019 15.85 16.12 15.82 16.00 3,283,856 +0.00(+0.00%)
Nov 12, 2019 16.19 16.32 15.95 16.00 3,657,220 -0.14(-0.87%)
Nov 11, 2019 16.22 16.27 16.00 16.14 1,823,140 -0.15(-0.92%)
Nov 08, 2019 16.47 16.56 15.99 16.29 3,698,500 -0.31(-1.87%)
Nov 07, 2019 16.62 16.77 16.52 16.60 2,427,203 +0.23(+1.41%)
Nov 06, 2019 16.53 16.62 16.17 16.37 2,336,860 -0.17(-1.03%)
Nov 05, 2019 16.46 16.82 16.29 16.54 3,528,911 +0.33(+2.04%)
Nov 04, 2019 15.90 16.25 15.77 16.21 3,226,267 +0.51(+3.25%)
Nov 01, 2019 15.57 15.88 15.43 15.70 3,638,800 +0.32(+2.08%)
Oct 31, 2019 15.69 15.78 15.14 15.38 4,726,314 -0.41(-2.60%)
Oct 30, 2019 16.16 16.37 15.59 15.79 3,803,331 -0.39(-2.41%)
Oct 29, 2019 16.12 16.32 15.95 16.18 4,214,026 -0.07(-0.43%)
Oct 28, 2019 16.19 16.36 16.05 16.25 5,532,404 -0.41(-2.46%)
Oct 25, 2019 16.20 16.83 16.17 16.66 4,202,600 +0.29(+1.77%)
Oct 24, 2019 16.38 16.40 16.06 16.37 3,223,661 +0.02(+0.12%)
Oct 23, 2019 16.54 16.54 16.10 16.35 3,721,494 -0.12(-0.73%)
Oct 22, 2019 15.82 16.47 15.72 16.47 5,583,872 +0.69(+4.37%)
Oct 21, 2019 15.27 15.90 15.27 15.78 5,479,784 +0.66(+4.37%)
Oct 18, 2019 15.13 15.43 15.06 15.12 2,982,000 -0.35(-2.26%)
Oct 17, 2019 15.10 15.50 15.02 15.47 2,819,544 +0.46(+3.06%)
Oct 16, 2019 14.93 15.27 14.90 15.01 2,526,629 +0.05(+0.33%)
Oct 15, 2019 14.72 15.28 14.56 14.96 3,364,561 +0.30(+2.05%)
Oct 14, 2019 14.94 15.01 14.50 14.66 3,713,261 -0.38(-2.53%)
Oct 11, 2019 14.71 15.34 14.71 15.04 5,340,400 +0.60(+4.16%)
Oct 10, 2019 14.40 14.85 14.37 14.44 3,736,245 -0.04(-0.28%)
Oct 09, 2019 14.52 14.62 14.18 14.48 3,626,272 +0.08(+0.56%)
Oct 08, 2019 14.35 14.52 14.06 14.40 4,824,618 -0.20(-1.37%)
Oct 07, 2019 14.82 14.89 14.51 14.60 6,283,496 -0.28(-1.88%)
Oct 04, 2019 15.38 15.50 14.86 14.88 3,231,300 -0.49(-3.19%)
Oct 03, 2019 15.24 15.39 14.86 15.37 3,786,382 +0.05(+0.33%)
Oct 02, 2019 15.52 15.61 15.24 15.32 3,610,010 -0.31(-1.98%)
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.