American Eagle Outfitters (NY: AEO )

32.58 USD +1.09 (+3.46%)
Official Closing Price Updated: 7:44 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.13 24.27 23.17 23.25 4,055,770 -0.71(-2.96%)
Jun 28, 2018 23.14 24.04 23.14 23.96 4,700,414 +0.86(+3.72%)
Jun 27, 2018 23.60 23.92 23.08 23.10 3,218,044 -0.46(-1.95%)
Jun 26, 2018 23.72 23.83 23.23 23.56 3,242,813 -0.20(-0.84%)
Jun 25, 2018 24.08 24.11 23.63 23.76 3,814,585 -0.62(-2.54%)
Jun 22, 2018 25.26 25.28 24.02 24.38 6,983,368 -0.88(-3.48%)
Jun 21, 2018 25.20 25.60 24.97 25.26 5,990,417 +0.62(+2.52%)
Jun 20, 2018 23.76 24.74 23.40 24.64 5,294,645 +1.12(+4.76%)
Jun 19, 2018 23.51 23.71 23.25 23.52 2,740,600 -0.19(-0.80%)
Jun 18, 2018 23.75 24.00 23.60 23.71 2,215,788 -0.13(-0.55%)
Jun 15, 2018 24.04 23.80 23.84 3,494,523 +0.04(+0.17%)
Jun 14, 2018 24.21 24.21 23.66 23.80 3,374,757 -0.41(-1.69%)
Jun 13, 2018 24.52 24.69 24.12 24.21 4,740,499 -0.30(-1.22%)
Jun 12, 2018 24.77 24.81 24.25 24.51 3,810,971 -0.04(-0.16%)
Jun 11, 2018 24.18 24.83 24.18 24.55 4,170,418 +0.53(+2.21%)
Jun 08, 2018 23.79 24.23 23.48 24.02 4,396,446 -0.06(-0.25%)
Jun 07, 2018 24.30 24.47 23.97 24.08 3,508,802 -0.09(-0.37%)
Jun 06, 2018 24.26 24.17 3,977,346 +0.17(+0.71%)
Jun 05, 2018 23.51 24.50 23.21 24.00 7,238,858 +0.45(+1.91%)
Jun 04, 2018 22.78 23.58 22.66 23.55 4,525,669 +0.99(+4.39%)
Jun 01, 2018 22.84 23.15 22.34 22.56 4,516,977 +0.36(+1.62%)
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%)
May 01, 2018 20.56 20.74 20.06 20.35 4,286,948 -0.33(-1.60%)
Apr 30, 2018 21.28 21.42 20.65 20.68 4,170,063 -0.51(-2.41%)
Apr 27, 2018 21.57 21.62 20.80 21.19 5,014,189 -0.46(-2.12%)
Apr 26, 2018 21.18 21.67 21.03 21.65 3,353,525 +0.58(+2.75%)
Apr 25, 2018 20.91 21.40 20.77 21.07 2,923,649 +0.14(+0.67%)
Apr 24, 2018 20.84 21.21 20.69 20.93 3,725,616 +0.25(+1.21%)
Apr 23, 2018 20.71 20.91 20.56 20.68 4,086,232 +0.00(+0.00%)
Apr 20, 2018 21.19 21.25 20.51 20.68 4,960,566 -0.61(-2.87%)
Apr 19, 2018 21.49 21.63 20.98 21.29 3,762,579 -0.26(-1.21%)
Apr 18, 2018 21.89 22.03 21.53 21.55 2,721,401 -0.21(-0.97%)
Apr 17, 2018 21.82 21.95 21.56 21.76 2,616,811 +0.13(+0.60%)
Apr 16, 2018 21.84 21.98 21.33 21.63 2,658,242 -0.14(-0.64%)
Apr 13, 2018 21.55 22.03 21.50 21.77 4,175,076 +0.32(+1.49%)
Apr 12, 2018 21.44 21.65 21.27 21.45 3,066,114 +0.02(+0.09%)
Apr 11, 2018 21.20 21.47 21.19 21.43 3,308,146 +0.00(+0.00%)
Apr 10, 2018 21.37 21.60 21.21 21.43 3,103,023 +0.35(+1.66%)
Apr 09, 2018 21.18 21.43 20.96 21.08 3,051,367 +0.04(+0.19%)
Apr 06, 2018 21.26 21.26 20.83 21.04 4,833,831 -0.21(-0.99%)
Apr 05, 2018 20.96 21.35 20.78 21.25 6,817,297 +0.30(+1.43%)
Apr 04, 2018 20.03 21.00 20.01 20.95 4,437,627 +0.59(+2.90%)
Apr 03, 2018 19.77 20.36 19.75 20.36 4,420,007 +0.61(+3.09%)
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.