MENU

American Eagle Outfitters (NY: AEO )

12.92 +1.03 (+8.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.05 17.23 16.68 16.80 5,691,281 -0.44(-2.55%)
Mar 30, 2022 18.16 18.28 17.18 17.24 3,635,416 -1.13(-6.15%)
Mar 29, 2022 17.99 18.49 17.95 18.37 5,032,528 +0.85(+4.85%)
Mar 28, 2022 17.39 17.55 16.98 17.52 4,648,143 +0.07(+0.40%)
Mar 25, 2022 17.68 17.72 17.32 17.45 4,247,956 -0.11(-0.63%)
Mar 24, 2022 17.52 17.68 17.32 17.56 4,656,714 +0.05(+0.29%)
Mar 23, 2022 18.09 18.23 17.43 17.51 4,304,128 -0.84(-4.58%)
Mar 22, 2022 18.37 18.84 18.06 18.35 4,107,286 +0.20(+1.10%)
Mar 21, 2022 19.39 19.39 18.05 18.15 4,685,783 -1.28(-6.59%)
Mar 18, 2022 19.01 19.46 18.83 19.43 10,201,778 +0.35(+1.83%)
Mar 17, 2022 18.56 19.08 18.38 19.08 2,786,812 +0.33(+1.76%)
Mar 16, 2022 18.31 18.99 18.14 18.75 4,615,698 +0.69(+3.82%)
Mar 15, 2022 17.88 18.53 17.59 18.06 5,300,225 +0.25(+1.40%)
Mar 14, 2022 17.75 18.04 17.35 17.81 5,786,269 +0.35(+2.00%)
Mar 11, 2022 18.49 18.68 17.42 17.46 5,164,338 -0.66(-3.64%)
Mar 10, 2022 17.49 18.12 4,656,866 -0.09(-0.49%)
Mar 09, 2022 18.17 18.70 17.97 18.21 6,776,603 +0.64(+3.64%)
Mar 08, 2022 16.86 18.25 16.72 17.57 6,637,973 +1.06(+6.42%)
Mar 07, 2022 18.14 18.29 16.50 16.51 9,991,614 -1.57(-8.68%)
Mar 04, 2022 19.21 19.45 17.95 18.08 11,140,652 -1.26(-6.51%)
Mar 03, 2022 19.96 20.06 18.32 19.34 15,962,817 -1.99(-9.33%)
Mar 02, 2022 20.45 21.57 20.07 21.33 8,749,630 +0.84(+4.10%)
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.
TOP
Email a Story