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 30, 2019 17.08 17.23 16.74 16.82 2,965,500 -0.13(-0.77%)
Aug 29, 2019 16.76 17.27 16.72 16.95 4,198,868 +0.03(+0.18%)
Aug 28, 2019 16.16 17.04 16.00 16.92 3,926,318 +0.73(+4.51%)
Aug 27, 2019 16.38 16.45 16.13 16.19 2,978,746 -0.04(-0.25%)
Aug 26, 2019 16.30 16.35 15.89 16.23 3,482,723 +0.14(+0.87%)
Aug 23, 2019 16.51 16.75 16.03 16.09 3,696,800 -0.80(-4.74%)
Aug 22, 2019 16.27 16.92 16.27 16.89 4,587,544 +0.70(+4.32%)
Aug 21, 2019 16.05 16.36 15.89 16.19 3,734,966 +0.35(+2.21%)
Aug 20, 2019 15.76 15.98 15.50 15.84 3,407,640 -0.06(-0.38%)
Aug 19, 2019 15.85 16.12 15.62 15.90 4,551,124 +0.50(+3.25%)
Aug 16, 2019 14.97 15.59 14.93 15.40 4,353,500 +0.61(+4.12%)
Aug 15, 2019 15.09 15.24 14.53 14.79 4,546,132 -0.26(-1.73%)
Aug 14, 2019 15.71 15.80 15.02 15.05 5,551,757 -1.33(-8.12%)
Aug 13, 2019 15.49 16.86 15.34 16.38 6,116,054 +0.84(+5.41%)
Aug 12, 2019 15.95 15.99 15.39 15.54 3,175,757 -0.53(-3.30%)
Aug 09, 2019 16.65 16.73 15.99 16.07 3,120,100 -0.68(-4.06%)
Aug 08, 2019 16.63 16.94 16.43 16.75 3,882,524 +0.25(+1.52%)
Aug 07, 2019 16.05 16.56 16.02 16.50 2,978,925 +0.20(+1.23%)
Aug 06, 2019 15.98 16.50 15.93 16.30 3,995,299 +0.45(+2.84%)
Aug 05, 2019 15.99 16.07 15.49 15.85 3,980,991 -0.51(-3.12%)
Aug 02, 2019 16.27 16.58 16.13 16.36 4,334,500 +0.06(+0.37%)
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.