American Eagle Outfitters (NY: AEO )

36.68 USD -0.13 (-0.35%)
Streaming Delayed Price Updated: 7:25 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.08 17.23 16.74 16.82 2,965,500 -0.13(-0.77%)
Aug 29, 2019 16.76 17.27 16.72 16.95 4,198,868 +0.03(+0.18%)
Aug 28, 2019 16.16 17.04 16.00 16.92 3,926,318 +0.73(+4.51%)
Aug 27, 2019 16.38 16.45 16.13 16.19 2,978,746 -0.04(-0.25%)
Aug 26, 2019 16.30 16.35 15.89 16.23 3,482,723 +0.14(+0.87%)
Aug 23, 2019 16.51 16.75 16.03 16.09 3,696,800 -0.80(-4.74%)
Aug 22, 2019 16.27 16.92 16.27 16.89 4,587,544 +0.70(+4.32%)
Aug 21, 2019 16.05 16.36 15.89 16.19 3,734,966 +0.35(+2.21%)
Aug 20, 2019 15.76 15.98 15.50 15.84 3,407,640 -0.06(-0.38%)
Aug 19, 2019 15.85 16.12 15.62 15.90 4,551,124 +0.50(+3.25%)
Aug 16, 2019 14.97 15.59 14.93 15.40 4,353,500 +0.61(+4.12%)
Aug 15, 2019 15.09 15.24 14.53 14.79 4,546,132 -0.26(-1.73%)
Aug 14, 2019 15.71 15.80 15.02 15.05 5,551,757 -1.33(-8.12%)
Aug 13, 2019 15.49 16.86 15.34 16.38 6,116,054 +0.84(+5.41%)
Aug 12, 2019 15.95 15.99 15.39 15.54 3,175,757 -0.53(-3.30%)
Aug 09, 2019 16.65 16.73 15.99 16.07 3,120,100 -0.68(-4.06%)
Aug 08, 2019 16.63 16.94 16.43 16.75 3,882,524 +0.25(+1.52%)
Aug 07, 2019 16.05 16.56 16.02 16.50 2,978,925 +0.20(+1.23%)
Aug 06, 2019 15.98 16.50 15.93 16.30 3,995,299 +0.45(+2.84%)
Aug 05, 2019 15.99 16.07 15.49 15.85 3,980,991 -0.51(-3.12%)
Aug 02, 2019 16.27 16.58 16.13 16.36 4,334,500 +0.06(+0.37%)
Aug 01, 2019 17.69 18.07 16.00 16.30 6,521,619 -1.39(-7.86%)
Jul 31, 2019 17.80 17.95 17.56 17.69 2,822,756 -0.02(-0.11%)
Jul 30, 2019 17.59 17.80 17.37 17.71 2,990,244 -0.03(-0.17%)
Jul 29, 2019 17.56 17.81 17.30 17.74 2,896,620 +0.21(+1.20%)
Jul 26, 2019 17.40 17.67 17.14 17.53 2,245,600 +0.16(+0.92%)
Jul 25, 2019 17.91 18.01 17.24 17.37 5,081,823 -0.55(-3.07%)
Jul 24, 2019 17.58 18.00 17.41 17.92 3,996,504 +0.33(+1.88%)
Jul 23, 2019 17.85 17.90 17.33 17.59 3,581,246 -0.05(-0.28%)
Jul 22, 2019 18.27 18.29 17.18 17.64 5,518,649 -0.58(-3.18%)
Jul 19, 2019 17.93 18.42 17.92 18.22 4,337,300 +0.32(+1.79%)
Jul 18, 2019 18.00 18.19 17.88 17.90 3,786,666 -0.20(-1.10%)
Jul 17, 2019 18.26 18.34 17.63 18.10 4,806,772 -0.21(-1.15%)
Jul 16, 2019 17.35 18.33 17.31 18.31 7,995,737 +0.90(+5.17%)
Jul 15, 2019 16.93 17.54 16.90 17.41 5,611,244 +0.62(+3.69%)
Jul 12, 2019 16.65 17.01 16.41 16.79 3,475,000 +0.16(+0.96%)
Jul 11, 2019 17.06 17.20 16.51 16.63 3,633,736 -0.07(-0.42%)
Jul 10, 2019 16.96 17.06 16.61 16.70 3,633,591 -0.15(-0.89%)
Jul 09, 2019 17.03 17.25 16.73 16.85 4,818,993 -0.27(-1.58%)
Jul 08, 2019 17.13 17.55 16.93 17.12 4,076,710 -0.02(-0.12%)
Jul 05, 2019 16.74 17.27 16.69 17.14 2,926,500 +0.32(+1.90%)
Jul 03, 2019 16.58 16.86 16.50 16.82 2,192,600 +0.31(+1.88%)
Jul 02, 2019 17.02 17.13 16.45 16.51 3,132,941 -0.51(-3.00%)
Jul 01, 2019 17.24 17.72 16.87 17.02 4,020,712 +0.12(+0.71%)
Jun 28, 2019 17.06 17.26 16.86 16.90 4,465,800 -0.10(-0.59%)
Jun 27, 2019 17.07 17.11 16.58 17.00 5,288,372 +0.02(+0.12%)
Jun 26, 2019 17.22 17.36 16.93 16.98 4,389,392 -0.19(-1.11%)
Jun 25, 2019 17.79 17.79 17.11 17.17 3,790,919 -0.53(-2.99%)
Jun 24, 2019 18.07 18.21 17.59 17.70 3,628,305 -0.40(-2.21%)
Jun 21, 2019 18.00 18.41 17.73 18.10 4,666,700 +0.05(+0.28%)
Jun 20, 2019 17.99 18.10 17.67 18.05 4,471,161 +0.23(+1.29%)
Jun 19, 2019 17.76 17.96 17.39 17.82 4,371,613 +0.15(+0.85%)
Jun 18, 2019 17.99 18.35 17.61 17.67 5,418,971 -0.29(-1.61%)
Jun 17, 2019 17.63 18.16 17.58 17.96 5,333,399 +0.39(+2.22%)
Jun 14, 2019 17.05 17.72 17.05 17.57 6,416,400 +0.50(+2.93%)
Jun 13, 2019 16.65 17.20 16.31 17.07 9,164,534 +0.47(+2.83%)
Jun 12, 2019 16.85 17.03 16.59 16.60 3,556,777 -0.27(-1.60%)
Jun 11, 2019 16.86 17.30 16.77 16.87 5,264,035 +0.11(+0.66%)
Jun 10, 2019 17.67 17.84 16.73 16.76 5,965,676 -0.74(-4.23%)
Jun 07, 2019 17.57 17.67 17.32 17.50 6,158,200 -0.08(-0.46%)
Jun 06, 2019 18.38 18.39 17.17 17.58 8,696,579 -0.96(-5.18%)
Jun 05, 2019 19.71 19.90 18.44 18.54 9,009,709 +0.02(+0.11%)
Jun 04, 2019 18.27 18.76 18.26 18.52 7,012,638 +0.60(+3.35%)
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.