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 (%)
Jun 30, 2021 36.99 37.59 36.64 37.53 2,725,267 +0.39(+1.05%)
Jun 29, 2021 36.98 37.42 36.42 37.14 2,974,799 +0.47(+1.28%)
Jun 28, 2021 37.88 38.03 36.03 36.67 4,900,588 -0.92(-2.45%)
Jun 25, 2021 38.20 38.99 37.58 37.59 14,976,343 -0.15(-0.40%)
Jun 24, 2021 37.25 38.12 36.81 37.74 3,982,099 +0.92(+2.50%)
Jun 23, 2021 36.81 37.13 35.76 36.82 5,208,571 +0.91(+2.53%)
Jun 22, 2021 34.33 36.50 34.06 35.91 7,442,757 +1.47(+4.27%)
Jun 21, 2021 33.64 34.74 33.37 34.44 2,579,344 +1.33(+4.02%)
Jun 18, 2021 33.44 33.98 32.94 33.11 4,626,505 -0.99(-2.90%)
Jun 17, 2021 34.54 35.00 33.54 34.10 3,980,059 -0.64(-1.84%)
Jun 16, 2021 34.07 34.78 33.58 34.74 2,489,816 +0.53(+1.55%)
Jun 15, 2021 34.50 34.64 33.70 34.21 2,512,641 -0.55(-1.58%)
Jun 14, 2021 34.30 35.22 34.20 34.76 3,013,704 +0.44(+1.28%)
Jun 11, 2021 33.53 34.32 33.53 34.32 1,586,653 +1.02(+3.06%)
Jun 10, 2021 33.59 34.01 32.78 33.30 3,028,221 -0.38(-1.13%)
Jun 09, 2021 34.47 34.51 33.45 33.68 2,565,244 -0.43(-1.26%)
Jun 08, 2021 33.30 34.39 33.10 34.11 2,925,051 +0.96(+2.90%)
Jun 07, 2021 33.57 34.03 32.98 33.15 5,005,430 -0.43(-1.28%)
Jun 04, 2021 33.69 33.69 32.06 33.58 6,274,876 +0.18(+0.54%)
Jun 03, 2021 33.43 34.33 32.81 33.40 4,475,633 -0.27(-0.80%)
Jun 02, 2021 34.30 34.46 33.03 33.67 4,600,913 -0.76(-2.21%)
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.