American Eagle Outfitters (NY: AEO )

14.68 USD +0.21 (+1.45%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.00 11.08 10.61 10.90 6,494,299 -0.16(-1.45%)
Jun 29, 2020 10.74 11.31 10.42 11.06 7,341,698 +0.52(+4.93%)
Jun 26, 2020 11.01 11.38 10.44 10.54 9,987,800 -0.54(-4.87%)
Jun 25, 2020 11.17 11.37 10.85 11.08 9,248,211 -0.21(-1.86%)
Jun 24, 2020 11.84 12.31 11.27 11.29 10,101,733 -0.78(-6.46%)
Jun 23, 2020 12.01 12.33 11.53 12.07 8,100,428 +0.16(+1.34%)
Jun 22, 2020 11.63 12.08 11.55 11.91 5,831,952 +0.37(+3.21%)
Jun 19, 2020 12.61 12.67 11.39 11.54 12,970,699 -0.80(-6.48%)
Jun 18, 2020 11.76 12.51 11.61 12.34 6,585,815 +0.38(+3.18%)
Jun 17, 2020 12.43 12.43 11.82 11.96 7,450,354 -0.46(-3.70%)
Jun 16, 2020 12.97 13.05 12.13 12.42 7,191,417 +0.43(+3.59%)
Jun 15, 2020 11.60 12.29 11.34 11.99 6,105,074 +0.02(+0.17%)
Jun 12, 2020 12.07 12.15 11.40 11.97 9,784,100 +0.52(+4.54%)
Jun 11, 2020 10.86 11.50 10.80 11.45 7,837,086 -0.55(-4.58%)
Jun 10, 2020 12.45 12.46 11.92 12.00 7,502,857 -0.71(-5.59%)
Jun 09, 2020 12.66 12.90 12.43 12.71 6,454,952 -0.35(-2.68%)
Jun 08, 2020 13.43 13.49 12.72 13.06 12,001,347 +0.08(+0.62%)
Jun 05, 2020 13.35 13.68 12.70 12.98 11,749,900 +0.65(+5.27%)
Jun 04, 2020 11.72 12.37 11.67 12.33 11,085,715 +0.53(+4.49%)
Jun 03, 2020 11.30 12.15 11.14 11.80 20,744,667 +1.51(+14.67%)
Jun 02, 2020 10.06 10.60 9.760 10.29 19,117,709 +0.40(+4.04%)
Jun 01, 2020 9.320 10.08 9.270 9.890 12,169,152 +0.73(+7.97%)
May 29, 2020 9.350 9.545 9.030 9.160 6,932,700 -0.38(-3.98%)
May 28, 2020 10.41 10.46 9.470 9.540 7,057,221 -0.76(-7.38%)
May 27, 2020 9.990 10.38 9.840 10.30 10,739,274 +0.77(+8.08%)
May 26, 2020 9.630 9.770 9.300 9.530 11,434,849 +0.56(+6.24%)
May 22, 2020 8.950 9.120 8.700 8.970 5,090,400 +0.00(+0.00%)
May 21, 2020 8.480 9.100 8.480 8.970 8,403,454 +0.51(+6.03%)
May 20, 2020 8.840 8.890 8.375 8.460 6,762,434 -0.20(-2.31%)
May 19, 2020 8.640 8.900 8.334 8.660 7,225,148 -0.10(-1.14%)
May 18, 2020 8.520 8.860 8.480 8.760 7,488,191 +0.72(+8.96%)
May 15, 2020 7.500 8.135 7.370 8.040 5,858,000 +0.47(+6.21%)
May 14, 2020 7.370 7.650 7.200 7.570 5,494,879 -0.04(-0.53%)
May 13, 2020 7.610 7.780 7.460 7.610 6,539,440 -0.04(-0.52%)
May 12, 2020 8.020 8.220 7.650 7.650 6,271,734 -0.30(-3.77%)
May 11, 2020 7.910 8.080 7.700 7.950 4,638,909 -0.14(-1.73%)
May 08, 2020 7.710 8.130 7.660 8.090 5,427,000 +0.54(+7.15%)
May 07, 2020 7.600 7.900 7.450 7.550 4,661,815 +0.12(+1.62%)
May 06, 2020 7.500 7.610 7.275 7.430 5,103,525 +0.19(+2.62%)
May 05, 2020 7.660 7.880 7.220 7.240 4,762,226 -0.21(-2.82%)
May 04, 2020 7.410 7.730 7.220 7.450 5,338,109 -0.30(-3.87%)
May 01, 2020 7.630 7.750 7.450 7.750 5,437,700 -0.20(-2.52%)
Apr 30, 2020 8.150 8.240 7.900 7.950 9,774,701 -0.46(-5.47%)
Apr 29, 2020 8.420 8.570 8.150 8.410 7,698,260 +0.29(+3.57%)
Apr 28, 2020 8.120 8.330 7.710 8.120 10,253,103 +0.33(+4.24%)
Apr 27, 2020 6.990 7.850 6.930 7.790 15,007,391 +0.96(+14.06%)
Apr 24, 2020 7.030 7.050 6.535 6.830 18,504,000 -0.16(-2.29%)
Apr 23, 2020 6.630 7.110 6.580 6.990 30,617,034 +0.26(+3.86%)
Apr 22, 2020 7.510 7.770 6.680 6.730 43,133,747 -1.61(-19.30%)
Apr 21, 2020 8.190 8.600 8.020 8.340 3,235,853 -0.16(-1.88%)
Apr 20, 2020 8.730 8.940 8.390 8.500 3,697,543 -0.74(-8.01%)
Apr 17, 2020 9.420 9.850 9.170 9.240 4,197,200 -0.26(-2.74%)
Apr 16, 2020 8.580 8.920 8.410 9.500 2,970,044 +0.95(+11.11%)
Apr 15, 2020 8.630 8.780 8.205 8.550 3,960,550 -0.97(-10.19%)
Apr 14, 2020 9.210 9.620 9.030 9.520 5,351,985 +0.62(+6.97%)
Apr 13, 2020 9.650 9.740 8.675 8.900 3,547,954 -0.73(-7.58%)
Apr 09, 2020 9.770 10.23 9.470 9.630 6,143,900 +0.26(+2.77%)
Apr 08, 2020 9.070 9.490 8.540 9.370 8,440,985 +0.41(+4.58%)
Apr 07, 2020 8.940 9.990 8.830 8.960 7,565,411 +0.78(+9.54%)
Apr 06, 2020 7.120 8.230 7.030 8.180 6,204,977 +1.43(+21.19%)
Apr 03, 2020 6.800 7.060 6.620 6.750 6,923,800 -0.04(-0.59%)
Apr 02, 2020 6.900 7.280 6.630 6.790 4,263,430 -0.23(-3.28%)
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.