American Eagle Outfitters (NY: AEO )

28.00 USD +0.39 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.89 26.30 25.34 25.70 3,493,500 -0.10(-0.39%)
Feb 25, 2021 26.85 27.10 25.75 25.80 3,234,727 -0.91(-3.41%)
Feb 24, 2021 26.00 26.83 25.93 26.71 3,702,670 +1.15(+4.50%)
Feb 23, 2021 24.87 25.58 24.07 25.56 3,063,693 +0.33(+1.31%)
Feb 22, 2021 25.17 25.82 24.92 25.23 3,313,913 +0.27(+1.08%)
Feb 19, 2021 24.62 25.12 24.62 24.96 3,159,200 +0.37(+1.50%)
Feb 18, 2021 24.87 24.87 24.17 24.59 1,978,445 -0.38(-1.52%)
Feb 17, 2021 24.99 25.18 24.51 24.97 2,041,134 -0.33(-1.30%)
Feb 16, 2021 25.31 25.60 24.71 25.30 2,647,953 +0.68(+2.76%)
Feb 12, 2021 24.75 24.84 24.36 24.62 2,186,300 -0.25(-1.01%)
Feb 11, 2021 24.85 25.61 24.79 24.87 3,945,470 +0.05(+0.20%)
Feb 10, 2021 24.99 25.15 24.14 24.82 3,467,603 +0.01(+0.04%)
Feb 09, 2021 25.05 25.25 24.69 24.81 3,377,010 -0.35(-1.39%)
Feb 08, 2021 25.38 25.75 24.92 25.16 3,374,121 -0.13(-0.51%)
Feb 05, 2021 25.05 25.36 24.88 25.29 3,250,900 +0.46(+1.85%)
Feb 04, 2021 24.15 25.13 24.00 24.83 5,641,770 +0.91(+3.80%)
Feb 03, 2021 23.34 24.04 23.28 23.92 2,799,997 +0.78(+3.37%)
Feb 02, 2021 22.84 23.49 22.57 23.14 3,341,486 +0.53(+2.34%)
Feb 01, 2021 22.74 22.91 22.20 22.61 5,027,800 -0.08(-0.35%)
Jan 29, 2021 22.92 23.64 22.69 22.69 5,978,900 -0.31(-1.35%)
Jan 28, 2021 22.39 23.66 22.35 23.00 9,488,729 +0.50(+2.22%)
Jan 27, 2021 23.15 23.42 21.92 22.50 16,285,097 -1.25(-5.26%)
Jan 26, 2021 23.99 24.08 23.23 23.75 9,308,930 -0.08(-0.34%)
Jan 25, 2021 25.00 25.46 23.31 23.83 13,137,612 -0.45(-1.85%)
Jan 22, 2021 24.18 24.80 23.50 24.28 12,256,300 +0.35(+1.46%)
Jan 21, 2021 22.75 24.06 22.73 23.93 10,953,482 +1.21(+5.33%)
Jan 20, 2021 22.92 23.32 22.45 22.72 5,601,240 -0.15(-0.66%)
Jan 19, 2021 23.20 23.20 22.33 22.87 4,549,277 +0.08(+0.35%)
Jan 15, 2021 23.08 23.27 22.34 22.79 3,680,100 -0.41(-1.77%)
Jan 14, 2021 23.44 23.68 23.09 23.20 5,670,021 +0.21(+0.91%)
Jan 13, 2021 22.90 23.35 22.82 22.99 3,384,072 -0.32(-1.37%)
Jan 12, 2021 23.06 23.61 22.86 23.31 3,875,364 +0.41(+1.79%)
Jan 11, 2021 21.86 23.08 21.75 22.90 3,233,413 +0.65(+2.92%)
Jan 08, 2021 22.23 23.00 22.03 22.25 3,485,900 +0.07(+0.32%)
Jan 07, 2021 21.84 22.43 21.84 22.18 5,949,864 +0.31(+1.42%)
Jan 06, 2021 20.95 22.02 20.83 21.87 5,740,122 +1.18(+5.70%)
Jan 05, 2021 19.70 20.74 19.70 20.69 4,610,091 +0.82(+4.13%)
Jan 04, 2021 20.30 20.55 19.84 19.87 4,042,426 -0.20(-1.00%)
Dec 31, 2020 20.07 20.07 20.07 2,375,569 -0.04(-0.20%)
Dec 30, 2020 20.45 20.69 20.09 20.11 2,375,569 -0.19(-0.94%)
Dec 29, 2020 20.21 20.40 19.91 20.30 3,664,672 +0.10(+0.50%)
Dec 28, 2020 19.96 20.58 19.75 20.20 5,637,623 +0.37(+1.87%)
Dec 24, 2020 20.19 20.25 19.71 19.83 1,068,300 -0.38(-1.88%)
Dec 23, 2020 19.61 20.33 19.50 20.21 4,466,836 +0.76(+3.91%)
Dec 22, 2020 19.64 19.70 19.24 19.45 6,426,427 +0.06(+0.31%)
Dec 21, 2020 18.59 19.43 18.52 19.39 2,680,772 +0.22(+1.15%)
Dec 18, 2020 19.66 19.66 19.08 19.17 4,410,700 -0.49(-2.49%)
Dec 17, 2020 19.14 19.68 18.97 19.66 2,746,455 +0.61(+3.20%)
Dec 16, 2020 19.40 19.54 18.84 19.05 2,141,176 -0.27(-1.40%)
Dec 15, 2020 19.06 19.43 18.95 19.32 2,662,526 +0.18(+0.94%)
Dec 14, 2020 19.70 19.76 19.07 19.14 3,016,529 -0.37(-1.90%)
Dec 11, 2020 19.74 20.02 19.39 19.51 2,545,500 -0.33(-1.66%)
Dec 10, 2020 19.35 20.03 19.28 19.84 2,429,877 +0.22(+1.12%)
Dec 09, 2020 19.61 19.92 19.33 19.62 4,460,263 +0.11(+0.56%)
Dec 08, 2020 19.38 19.93 19.26 19.51 8,582,693 +0.02(+0.10%)
Dec 07, 2020 19.08 19.58 18.92 19.49 4,084,680 +0.34(+1.78%)
Dec 04, 2020 18.84 19.17 18.41 19.15 3,625,900 +0.26(+1.38%)
Dec 03, 2020 18.44 19.08 18.32 18.89 5,135,297 +0.54(+2.94%)
Dec 02, 2020 17.64 18.42 17.56 18.35 4,745,694 +0.45(+2.51%)
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.