MENU

American Eagle Outfitters (NY: AEO )

15.99 +0.63 (+4.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.76 16.10 15.65 15.93 5,174,607 -0.29(-1.81%)
May 30, 2019 16.27 16.55 16.05 16.23 4,797,258 +0.02(+0.11%)
May 29, 2019 16.38 16.77 16.01 16.21 9,751,962 -1.09(-6.30%)
May 28, 2019 17.12 17.71 17.12 17.30 5,121,341 +0.17(+1.02%)
May 24, 2019 16.98 17.18 16.84 17.12 2,847,175 +0.22(+1.30%)
May 23, 2019 16.85 17.33 16.72 16.90 5,232,615 -0.24(-1.39%)
May 22, 2019 18.14 18.14 17.04 17.14 7,067,840 -1.16(-6.35%)
May 21, 2019 18.26 18.41 18.00 18.30 2,405,582 +0.03(+0.15%)
May 20, 2019 18.19 18.36 18.07 18.28 3,135,583 -0.04(-0.20%)
May 17, 2019 18.25 18.70 18.10 18.31 3,647,267 -0.05(-0.25%)
May 16, 2019 18.38 18.76 18.26 18.36 3,702,148 +0.06(+0.35%)
May 15, 2019 18.58 18.60 18.16 18.29 4,586,576 -0.50(-2.68%)
May 14, 2019 18.72 18.95 18.45 18.80 4,059,419 +0.08(+0.44%)
May 13, 2019 19.56 19.56 18.48 18.72 4,539,190 -1.24(-6.20%)
May 10, 2019 20.49 20.49 19.36 19.95 5,412,691 -0.60(-2.94%)
May 09, 2019 20.28 20.72 20.24 20.56 4,970,503 -0.43(-2.05%)
May 08, 2019 20.83 21.16 20.69 20.99 3,324,099 +0.19(+0.92%)
May 07, 2019 21.46 21.62 20.57 20.79 4,892,706 -0.74(-3.44%)
May 06, 2019 21.76 21.93 21.33 21.54 3,828,157 -0.55(-2.49%)
May 03, 2019 22.21 22.25 21.76 22.09 2,489,722 +0.07(+0.33%)
May 02, 2019 21.89 22.08 21.59 22.01 3,052,180 +0.20(+0.92%)
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.
TOP
Email a Story