American Eagle Outfitters (NY: AEO )

24.39 USD -0.34 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.150 8.240 7.900 7.950 9,774,701 -0.46(-5.47%)
Apr 29, 2020 8.420 8.570 8.150 8.410 7,698,260 +0.29(+3.57%)
Apr 28, 2020 8.120 8.330 7.710 8.120 10,253,103 +0.33(+4.24%)
Apr 27, 2020 6.990 7.850 6.930 7.790 15,007,391 +0.96(+14.06%)
Apr 24, 2020 7.030 7.050 6.535 6.830 18,504,000 -0.16(-2.29%)
Apr 23, 2020 6.630 7.110 6.580 6.990 30,617,034 +0.26(+3.86%)
Apr 22, 2020 7.510 7.770 6.680 6.730 43,133,747 -1.61(-19.30%)
Apr 21, 2020 8.190 8.600 8.020 8.340 3,235,853 -0.16(-1.88%)
Apr 20, 2020 8.730 8.940 8.390 8.500 3,697,543 -0.74(-8.01%)
Apr 17, 2020 9.420 9.850 9.170 9.240 4,197,200 -0.26(-2.74%)
Apr 16, 2020 8.580 8.920 8.410 9.500 2,970,044 +0.95(+11.11%)
Apr 15, 2020 8.630 8.780 8.205 8.550 3,960,550 -0.97(-10.19%)
Apr 14, 2020 9.210 9.620 9.030 9.520 5,351,985 +0.62(+6.97%)
Apr 13, 2020 9.650 9.740 8.675 8.900 3,547,954 -0.73(-7.58%)
Apr 09, 2020 9.770 10.23 9.470 9.630 6,143,900 +0.26(+2.77%)
Apr 08, 2020 9.070 9.490 8.540 9.370 8,440,985 +0.41(+4.58%)
Apr 07, 2020 8.940 9.990 8.830 8.960 7,565,411 +0.78(+9.54%)
Apr 06, 2020 7.120 8.230 7.030 8.180 6,204,977 +1.43(+21.19%)
Apr 03, 2020 6.800 7.060 6.620 6.750 6,923,800 -0.04(-0.59%)
Apr 02, 2020 6.900 7.280 6.630 6.790 4,263,430 -0.23(-3.28%)
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.