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 (%)
May 31, 2018 22.78 23.50 22.13 22.20 7,331,911 -0.41(-1.81%)
May 30, 2018 22.64 22.77 22.37 22.61 9,345,764 -0.02(-0.09%)
May 29, 2018 22.81 22.97 22.58 22.63 4,647,367 -0.34(-1.48%)
May 25, 2018 22.97 22.97 22.97 0 +0.15(+0.66%)
May 24, 2018 22.21 23.11 22.19 22.82 3,332,472 +0.39(+1.74%)
May 23, 2018 22.01 22.71 21.86 22.43 4,591,178 +0.27(+1.22%)
May 22, 2018 22.96 23.00 22.12 22.16 5,290,686 -0.61(-2.68%)
May 21, 2018 22.57 23.04 22.47 22.77 5,427,376 -0.33(-1.43%)
May 18, 2018 22.82 23.23 22.77 23.10 4,762,220 +0.17(+0.74%)
May 17, 2018 22.44 23.07 22.28 22.93 4,857,500 +0.39(+1.73%)
May 16, 2018 21.85 22.67 21.78 22.54 6,112,602 +0.90(+4.16%)
May 15, 2018 20.92 21.74 20.88 21.64 4,971,802 +0.67(+3.20%)
May 14, 2018 20.78 21.00 20.65 20.97 3,544,807 +0.33(+1.60%)
May 11, 2018 20.33 20.95 20.15 20.64 5,348,719 +0.53(+2.64%)
May 10, 2018 20.19 20.20 19.57 20.11 4,018,896 -0.19(-0.94%)
May 09, 2018 19.96 20.39 19.83 20.30 4,252,335 +0.42(+2.11%)
May 08, 2018 19.77 20.29 19.64 19.88 4,966,381 +0.15(+0.76%)
May 07, 2018 20.15 20.15 19.45 19.73 6,376,491 -0.38(-1.89%)
May 04, 2018 20.49 20.58 20.04 20.11 3,869,939 -0.44(-2.14%)
May 03, 2018 20.29 20.67 20.21 20.55 3,287,507 +0.21(+1.03%)
May 02, 2018 20.26 20.57 20.09 20.34 3,707,969 -0.01(-0.05%)
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.