American Eagle Outfitters (NY: AEO )

34.17 USD -0.59 (-1.70%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.350 9.545 9.030 9.160 6,932,700 -0.38(-3.98%)
May 28, 2020 10.41 10.46 9.470 9.540 7,057,221 -0.76(-7.38%)
May 27, 2020 9.990 10.38 9.840 10.30 10,739,274 +0.77(+8.08%)
May 26, 2020 9.630 9.770 9.300 9.530 11,434,849 +0.56(+6.24%)
May 22, 2020 8.950 9.120 8.700 8.970 5,090,400 +0.00(+0.00%)
May 21, 2020 8.480 9.100 8.480 8.970 8,403,454 +0.51(+6.03%)
May 20, 2020 8.840 8.890 8.375 8.460 6,762,434 -0.20(-2.31%)
May 19, 2020 8.640 8.900 8.334 8.660 7,225,148 -0.10(-1.14%)
May 18, 2020 8.520 8.860 8.480 8.760 7,488,191 +0.72(+8.96%)
May 15, 2020 7.500 8.135 7.370 8.040 5,858,000 +0.47(+6.21%)
May 14, 2020 7.370 7.650 7.200 7.570 5,494,879 -0.04(-0.53%)
May 13, 2020 7.610 7.780 7.460 7.610 6,539,440 -0.04(-0.52%)
May 12, 2020 8.020 8.220 7.650 7.650 6,271,734 -0.30(-3.77%)
May 11, 2020 7.910 8.080 7.700 7.950 4,638,909 -0.14(-1.73%)
May 08, 2020 7.710 8.130 7.660 8.090 5,427,000 +0.54(+7.15%)
May 07, 2020 7.600 7.900 7.450 7.550 4,661,815 +0.12(+1.62%)
May 06, 2020 7.500 7.610 7.275 7.430 5,103,525 +0.19(+2.62%)
May 05, 2020 7.660 7.880 7.220 7.240 4,762,226 -0.21(-2.82%)
May 04, 2020 7.410 7.730 7.220 7.450 5,338,109 -0.30(-3.87%)
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.