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 (%)
Oct 23, 2020 14.62 14.71 14.26 14.68 2,977,100 +0.21(+1.45%)
Oct 22, 2020 13.79 14.61 13.79 14.47 7,585,320 +0.67(+4.86%)
Oct 21, 2020 14.10 14.11 13.58 13.80 11,587,396 -0.26(-1.85%)
Oct 20, 2020 14.39 14.52 14.05 14.06 6,894,586 -0.17(-1.19%)
Oct 19, 2020 15.15 15.27 14.23 14.23 10,270,966 -0.77(-5.13%)
Oct 16, 2020 15.33 15.41 14.93 15.00 3,197,200 -0.37(-2.41%)
Oct 15, 2020 14.81 15.38 14.76 15.37 3,054,832 +0.38(+2.54%)
Oct 14, 2020 15.24 15.32 14.93 14.99 3,124,141 +0.20(+1.35%)
Oct 13, 2020 15.09 15.17 14.66 14.79 4,380,711 -0.22(-1.47%)
Oct 12, 2020 15.36 15.64 14.93 15.01 3,833,670 -0.30(-1.96%)
Oct 09, 2020 15.52 15.70 15.22 15.31 3,137,100 -0.15(-0.97%)
Oct 08, 2020 15.91 16.00 15.34 15.46 3,307,199 -0.30(-1.90%)
Oct 07, 2020 15.48 16.04 15.39 15.76 8,440,087 +0.90(+6.06%)
Oct 06, 2020 15.57 15.68 14.84 14.86 3,695,976 -0.60(-3.88%)
Oct 05, 2020 15.81 16.25 15.26 15.46 5,356,825 +0.08(+0.52%)
Oct 02, 2020 14.70 15.67 14.42 15.38 6,150,600 +0.46(+3.08%)
Oct 01, 2020 14.90 15.22 14.66 14.92 6,929,037 +0.11(+0.74%)
Sep 30, 2020 14.14 14.87 14.13 14.81 10,388,199 +0.82(+5.86%)
Sep 29, 2020 14.82 14.82 13.90 13.99 5,048,017 -0.85(-5.73%)
Sep 28, 2020 14.57 15.02 14.46 14.84 4,839,014 +0.50(+3.49%)
Sep 25, 2020 13.98 14.37 13.87 14.34 3,960,300 +0.30(+2.14%)
Sep 24, 2020 13.96 14.17 13.72 14.04 5,079,369 -0.10(-0.71%)
Sep 23, 2020 14.13 14.53 14.04 14.14 4,920,240 +0.16(+1.14%)
Sep 22, 2020 14.15 14.38 13.95 13.98 5,097,775 -0.16(-1.13%)
Sep 21, 2020 14.21 14.31 13.97 14.14 5,912,599 -0.50(-3.42%)
Sep 18, 2020 15.03 15.25 14.49 14.64 7,223,100 -0.25(-1.68%)
Sep 17, 2020 15.02 15.30 14.68 14.89 9,066,173 -0.50(-3.25%)
Sep 16, 2020 14.69 15.48 14.60 15.39 12,245,235 +0.89(+6.14%)
Sep 15, 2020 14.92 14.96 14.40 14.50 6,419,767 -0.33(-2.23%)
Sep 14, 2020 13.92 14.89 13.90 14.83 8,889,138 +1.04(+7.54%)
Sep 11, 2020 13.44 13.86 13.20 13.79 10,030,000 +0.61(+4.63%)
Sep 10, 2020 13.64 13.98 13.16 13.18 9,677,701 -0.23(-1.72%)
Sep 09, 2020 13.20 13.77 12.93 13.41 16,459,778 +0.21(+1.59%)
Sep 08, 2020 12.82 13.41 12.62 13.20 13,681,730 +0.34(+2.64%)
Sep 04, 2020 12.75 12.92 12.37 12.86 7,027,400 +0.25(+1.98%)
Sep 03, 2020 12.93 13.05 12.50 12.61 7,579,794 -0.40(-3.07%)
Sep 02, 2020 13.00 13.15 12.61 13.01 7,779,213 +0.23(+1.80%)
Sep 01, 2020 12.44 12.78 12.22 12.78 5,173,790 +0.17(+1.35%)
Aug 31, 2020 12.42 12.79 12.27 12.61 8,400,608 +0.27(+2.19%)
Aug 28, 2020 12.25 12.36 11.85 12.34 7,613,500 +0.34(+2.83%)
Aug 27, 2020 11.70 12.25 11.68 12.00 8,207,246 +0.60(+5.26%)
Aug 26, 2020 11.25 11.82 11.25 11.40 4,900,704 +0.35(+3.17%)
Aug 25, 2020 11.23 11.40 10.85 11.05 5,410,565 -0.11(-0.99%)
Aug 24, 2020 10.74 11.23 10.71 11.16 9,172,605 +0.42(+3.91%)
Aug 21, 2020 11.20 11.35 10.73 10.74 6,089,600 -0.46(-4.11%)
Aug 20, 2020 11.29 11.49 11.11 11.20 4,756,777 -0.26(-2.27%)
Aug 19, 2020 11.24 11.51 11.04 11.46 4,342,341 +0.13(+1.15%)
Aug 18, 2020 11.46 11.62 11.15 11.33 9,068,219 -0.63(-5.27%)
Aug 17, 2020 11.74 12.13 11.59 11.96 4,632,752 +0.28(+2.40%)
Aug 14, 2020 11.71 11.98 11.28 11.68 4,633,000 -0.10(-0.85%)
Aug 13, 2020 11.96 12.15 11.76 11.78 7,043,677 -0.43(-3.52%)
Aug 12, 2020 12.50 12.55 11.84 12.21 13,977,873 +0.65(+5.62%)
Aug 11, 2020 11.49 11.91 11.43 11.56 7,612,337 +0.32(+2.85%)
Aug 10, 2020 11.04 11.39 10.89 11.24 7,328,500 +0.35(+3.21%)
Aug 07, 2020 10.55 10.92 10.34 10.89 5,134,800 +0.29(+2.74%)
Aug 06, 2020 10.84 10.90 10.56 10.60 3,574,798 -0.35(-3.20%)
Aug 05, 2020 11.15 11.15 10.66 10.95 6,377,962 +0.02(+0.18%)
Aug 04, 2020 10.21 10.93 10.15 10.93 6,993,120 +0.71(+6.95%)
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.