American Eagle Outfitters (NY: AEO )

34.47 USD +0.07 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.69 15.78 15.14 15.38 4,726,314 -0.41(-2.60%)
Oct 30, 2019 16.16 16.37 15.59 15.79 3,803,331 -0.39(-2.41%)
Oct 29, 2019 16.12 16.32 15.95 16.18 4,214,026 -0.07(-0.43%)
Oct 28, 2019 16.19 16.36 16.05 16.25 5,532,404 -0.41(-2.46%)
Oct 25, 2019 16.20 16.83 16.17 16.66 4,202,600 +0.29(+1.77%)
Oct 24, 2019 16.38 16.40 16.06 16.37 3,223,661 +0.02(+0.12%)
Oct 23, 2019 16.54 16.54 16.10 16.35 3,721,494 -0.12(-0.73%)
Oct 22, 2019 15.82 16.47 15.72 16.47 5,583,872 +0.69(+4.37%)
Oct 21, 2019 15.27 15.90 15.27 15.78 5,479,784 +0.66(+4.37%)
Oct 18, 2019 15.13 15.43 15.06 15.12 2,982,000 -0.35(-2.26%)
Oct 17, 2019 15.10 15.50 15.02 15.47 2,819,544 +0.46(+3.06%)
Oct 16, 2019 14.93 15.27 14.90 15.01 2,526,629 +0.05(+0.33%)
Oct 15, 2019 14.72 15.28 14.56 14.96 3,364,561 +0.30(+2.05%)
Oct 14, 2019 14.94 15.01 14.50 14.66 3,713,261 -0.38(-2.53%)
Oct 11, 2019 14.71 15.34 14.71 15.04 5,340,400 +0.60(+4.16%)
Oct 10, 2019 14.40 14.85 14.37 14.44 3,736,245 -0.04(-0.28%)
Oct 09, 2019 14.52 14.62 14.18 14.48 3,626,272 +0.08(+0.56%)
Oct 08, 2019 14.35 14.52 14.06 14.40 4,824,618 -0.20(-1.37%)
Oct 07, 2019 14.82 14.89 14.51 14.60 6,283,496 -0.28(-1.88%)
Oct 04, 2019 15.38 15.50 14.86 14.88 3,231,300 -0.49(-3.19%)
Oct 03, 2019 15.24 15.39 14.86 15.37 3,786,382 +0.05(+0.33%)
Oct 02, 2019 15.52 15.61 15.24 15.32 3,610,010 -0.31(-1.98%)
Oct 01, 2019 16.34 16.47 15.60 15.63 4,254,491 -0.59(-3.64%)
Sep 30, 2019 16.02 16.43 16.02 16.22 3,722,785 +0.24(+1.50%)
Sep 27, 2019 16.21 16.29 15.93 15.98 3,276,000 -0.12(-0.75%)
Sep 26, 2019 16.35 16.35 15.92 16.10 1,977,621 -0.26(-1.59%)
Sep 25, 2019 16.25 16.51 16.01 16.36 2,615,909 +0.21(+1.30%)
Sep 24, 2019 16.33 16.63 15.97 16.15 3,429,340 -0.05(-0.31%)
Sep 23, 2019 16.20 16.45 16.09 16.20 2,618,243 -0.04(-0.25%)
Sep 20, 2019 16.62 16.93 16.20 16.24 5,716,400 -0.38(-2.29%)
Sep 19, 2019 16.71 16.78 16.46 16.62 2,999,096 -0.07(-0.42%)
Sep 18, 2019 17.13 17.27 16.45 16.69 4,190,932 +0.14(+0.85%)
Sep 17, 2019 16.94 16.98 16.47 16.55 3,001,576 -0.45(-2.65%)
Sep 16, 2019 17.70 17.74 16.90 17.00 3,474,274 -0.91(-5.08%)
Sep 13, 2019 17.77 18.01 17.42 17.91 3,008,100 +0.31(+1.76%)
Sep 12, 2019 17.37 17.88 17.13 17.60 4,393,698 +0.09(+0.51%)
Sep 11, 2019 17.37 17.62 16.78 17.51 4,079,813 +0.19(+1.10%)
Sep 10, 2019 16.86 17.34 16.73 17.32 5,840,899 +0.40(+2.36%)
Sep 09, 2019 16.04 17.04 16.01 16.92 7,166,196 +0.92(+5.75%)
Sep 06, 2019 16.35 17.15 15.99 16.00 11,369,301 -0.28(-1.72%)
Sep 05, 2019 14.56 16.39 14.56 16.28 10,545,673 +1.90(+13.21%)
Sep 04, 2019 14.20 14.65 13.66 14.38 26,494,597 -1.89(-11.62%)
Sep 03, 2019 16.60 16.69 16.05 16.27 6,782,473 -0.55(-3.27%)
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%)
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.