American Eagle Outfitters (NY: AEO )

27.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.70 31.82 30.26 30.52 5,817,721 -1.12(-3.54%)
Aug 30, 2021 32.54 32.57 31.42 31.64 5,211,723 -0.91(-2.80%)
Aug 27, 2021 31.34 32.74 31.24 32.55 5,455,234 +1.45(+4.66%)
Aug 26, 2021 30.96 31.47 29.52 31.10 10,624,177 -0.65(-2.05%)
Aug 25, 2021 33.46 33.46 31.41 31.75 4,953,956 -2.07(-6.12%)
Aug 24, 2021 33.04 34.22 32.95 33.82 3,032,803 +1.07(+3.27%)
Aug 23, 2021 32.75 33.24 32.44 32.75 2,879,842 +0.38(+1.17%)
Aug 20, 2021 31.65 32.43 31.56 32.37 3,117,331 +0.56(+1.76%)
Aug 19, 2021 30.53 32.18 30.47 31.81 3,389,612 +0.53(+1.69%)
Aug 18, 2021 30.72 31.70 30.54 31.28 3,185,079 +0.38(+1.23%)
Aug 17, 2021 31.79 32.15 30.61 30.90 4,900,370 -1.25(-3.89%)
Aug 16, 2021 32.88 32.90 31.75 32.15 3,615,848 -1.10(-3.31%)
Aug 13, 2021 33.59 34.10 32.91 33.25 2,526,377 -0.56(-1.66%)
Aug 12, 2021 35.03 35.36 33.67 33.81 5,104,994 -1.70(-4.79%)
Aug 11, 2021 35.36 35.62 34.95 35.51 2,492,857 +0.31(+0.88%)
Aug 10, 2021 33.69 35.49 33.65 35.20 4,060,003 +1.49(+4.42%)
Aug 09, 2021 34.31 34.60 33.31 33.71 3,598,049 -0.80(-2.32%)
Aug 06, 2021 34.00 34.68 33.97 34.51 2,697,440 +0.95(+2.83%)
Aug 05, 2021 32.91 33.93 32.76 33.56 3,224,841 +0.90(+2.76%)
Aug 04, 2021 34.00 34.73 32.60 32.66 6,000,649 -1.71(-4.98%)
Aug 03, 2021 35.10 35.10 33.38 34.37 4,171,271 -0.35(-1.01%)
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.