American Eagle Outfitters (NY: AEO )

27.84 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.22 36.33 34.54 35.43 4,128,487 -0.54(-1.50%)
May 27, 2021 34.83 36.24 33.50 35.97 7,900,527 +0.80(+2.27%)
May 26, 2021 34.44 35.53 34.18 35.17 7,426,147 +1.91(+5.74%)
May 25, 2021 32.98 33.58 32.79 33.26 2,677,871 +0.56(+1.71%)
May 24, 2021 32.81 33.38 32.20 32.70 3,240,630 -0.05(-0.15%)
May 21, 2021 33.35 33.70 32.53 32.75 3,930,926 -0.03(-0.09%)
May 20, 2021 34.81 34.89 32.69 32.78 7,889,094 -1.95(-5.61%)
May 19, 2021 34.78 34.78 33.59 34.73 3,613,692 -1.03(-2.88%)
May 18, 2021 37.87 37.92 35.13 35.76 5,027,242 -1.46(-3.92%)
May 17, 2021 36.45 37.29 35.90 37.22 2,290,238 +0.66(+1.81%)
May 14, 2021 34.81 36.69 34.65 36.56 2,911,008 +2.00(+5.79%)
May 13, 2021 34.26 35.35 33.61 34.56 3,579,469 +0.64(+1.89%)
May 12, 2021 35.47 36.11 33.82 33.92 3,495,942 -1.73(-4.85%)
May 11, 2021 35.88 36.16 34.57 35.65 3,161,809 -1.06(-2.89%)
May 10, 2021 37.27 38.03 36.65 36.71 2,360,638 -0.09(-0.24%)
May 07, 2021 36.02 36.83 35.82 36.80 1,525,801 +0.62(+1.71%)
May 06, 2021 35.91 36.25 35.49 36.18 1,677,749 +0.33(+0.92%)
May 05, 2021 36.13 36.25 35.45 35.85 1,886,870 -0.16(-0.44%)
May 04, 2021 35.85 36.29 35.28 36.01 2,124,932 -0.29(-0.80%)
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.