American Eagle Outfitters (NY: AEO )

34.48 USD +0.15 (+0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 34.60 34.83 34.05 34.48 4,486,153 +0.15(+0.44%)
Apr 15, 2021 34.18 34.77 33.66 34.33 9,872,344 +1.35(+4.09%)
Apr 14, 2021 32.50 33.33 32.47 32.98 2,523,928 +0.44(+1.35%)
Apr 13, 2021 33.29 33.29 31.94 32.54 2,936,687 -0.64(-1.93%)
Apr 12, 2021 32.44 33.28 32.31 33.18 3,279,515 +0.60(+1.84%)
Apr 09, 2021 31.85 32.62 31.65 32.58 3,129,400 +1.09(+3.46%)
Apr 08, 2021 31.02 31.63 30.38 31.49 2,174,336 +0.36(+1.16%)
Apr 07, 2021 30.40 31.54 30.40 31.13 3,678,103 +0.98(+3.25%)
Apr 06, 2021 29.74 31.00 29.74 30.15 4,576,163 +0.26(+0.87%)
Apr 05, 2021 29.47 29.91 28.85 29.89 2,557,826 +0.82(+2.82%)
Apr 01, 2021 29.42 29.69 28.72 29.07 4,049,300 -0.17(-0.58%)
Mar 31, 2021 29.11 29.70 28.83 29.24 3,498,373 +0.08(+0.27%)
Mar 30, 2021 27.90 29.31 27.80 29.16 2,945,896 +1.45(+5.23%)
Mar 29, 2021 29.10 29.25 27.66 27.71 3,400,059 -1.48(-5.07%)
Mar 26, 2021 28.73 29.24 28.20 29.19 4,203,300 +1.06(+3.77%)
Mar 25, 2021 26.23 28.40 25.90 28.13 4,550,563 +1.51(+5.67%)
Mar 24, 2021 27.43 28.00 26.62 26.62 3,294,282 -0.50(-1.84%)
Mar 23, 2021 28.46 28.66 26.80 27.12 5,218,332 -1.69(-5.87%)
Mar 22, 2021 29.99 30.01 28.26 28.81 4,596,015 -0.92(-3.09%)
Mar 19, 2021 29.85 30.19 29.35 29.73 4,551,100 -0.01(-0.03%)
Mar 18, 2021 30.52 30.99 29.63 29.74 2,928,159 -0.62(-2.04%)
Mar 17, 2021 30.00 30.45 29.60 30.36 2,064,772 +0.03(+0.10%)
Mar 16, 2021 30.33 30.57 29.92 30.33 2,441,723 -0.29(-0.95%)
Mar 15, 2021 29.73 30.64 29.55 30.62 4,694,494 +0.81(+2.72%)
Mar 12, 2021 29.75 29.96 29.37 29.81 3,610,100 +0.40(+1.36%)
Mar 11, 2021 29.79 30.00 28.91 29.41 3,679,920 -0.52(-1.74%)
Mar 10, 2021 28.80 30.51 28.50 29.93 4,496,817 +1.01(+3.49%)
Mar 09, 2021 29.48 30.67 28.75 28.92 5,197,093 -0.65(-2.20%)
Mar 08, 2021 29.00 30.01 28.22 29.57 7,796,276 +1.03(+3.61%)
Mar 05, 2021 27.72 28.85 27.70 28.54 7,328,400 +0.85(+3.07%)
Mar 04, 2021 28.00 28.98 25.64 27.69 11,534,040 +2.26(+8.89%)
Mar 03, 2021 25.49 26.06 24.89 25.43 5,478,329 +0.32(+1.27%)
Mar 02, 2021 26.24 26.42 25.06 25.11 5,938,649 -1.09(-4.16%)
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.