American Eagle Outfitters (NY: AEO )

33.56 USD +0.90 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.00 11.08 10.61 10.90 6,494,299 -0.16(-1.45%)
Jun 29, 2020 10.74 11.31 10.42 11.06 7,341,698 +0.52(+4.93%)
Jun 26, 2020 11.01 11.38 10.44 10.54 9,987,800 -0.54(-4.87%)
Jun 25, 2020 11.17 11.37 10.85 11.08 9,248,211 -0.21(-1.86%)
Jun 24, 2020 11.84 12.31 11.27 11.29 10,101,733 -0.78(-6.46%)
Jun 23, 2020 12.01 12.33 11.53 12.07 8,100,428 +0.16(+1.34%)
Jun 22, 2020 11.63 12.08 11.55 11.91 5,831,952 +0.37(+3.21%)
Jun 19, 2020 12.61 12.67 11.39 11.54 12,970,699 -0.80(-6.48%)
Jun 18, 2020 11.76 12.51 11.61 12.34 6,585,815 +0.38(+3.18%)
Jun 17, 2020 12.43 12.43 11.82 11.96 7,450,354 -0.46(-3.70%)
Jun 16, 2020 12.97 13.05 12.13 12.42 7,191,417 +0.43(+3.59%)
Jun 15, 2020 11.60 12.29 11.34 11.99 6,105,074 +0.02(+0.17%)
Jun 12, 2020 12.07 12.15 11.40 11.97 9,784,100 +0.52(+4.54%)
Jun 11, 2020 10.86 11.50 10.80 11.45 7,837,086 -0.55(-4.58%)
Jun 10, 2020 12.45 12.46 11.92 12.00 7,502,857 -0.71(-5.59%)
Jun 09, 2020 12.66 12.90 12.43 12.71 6,454,952 -0.35(-2.68%)
Jun 08, 2020 13.43 13.49 12.72 13.06 12,001,347 +0.08(+0.62%)
Jun 05, 2020 13.35 13.68 12.70 12.98 11,749,900 +0.65(+5.27%)
Jun 04, 2020 11.72 12.37 11.67 12.33 11,085,715 +0.53(+4.49%)
Jun 03, 2020 11.30 12.15 11.14 11.80 20,744,667 +1.51(+14.67%)
Jun 02, 2020 10.06 10.60 9.760 10.29 19,117,709 +0.40(+4.04%)
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.