American Eagle Outfitters (NY: AEO )

36.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.11 24.15 23.03 23.06 3,485,688 -0.79(-3.31%)
Oct 30, 2018 23.29 24.03 23.20 23.85 3,061,561 +0.59(+2.54%)
Oct 29, 2018 23.23 23.89 22.98 23.26 4,788,075 +0.19(+0.82%)
Oct 26, 2018 22.25 23.11 22.25 23.07 6,063,800 +0.50(+2.22%)
Oct 25, 2018 22.19 22.70 22.01 22.57 4,315,607 +0.45(+2.03%)
Oct 24, 2018 22.08 22.66 21.92 22.12 5,444,764 +0.05(+0.23%)
Oct 23, 2018 21.61 22.21 21.10 22.07 4,134,700 +0.09(+0.41%)
Oct 22, 2018 21.19 22.15 21.16 21.98 4,298,423 +0.98(+4.67%)
Oct 19, 2018 21.24 21.55 20.89 21.00 5,658,100 +0.06(+0.29%)
Oct 18, 2018 21.33 21.45 20.73 20.94 3,233,116 -0.53(-2.47%)
Oct 17, 2018 21.59 21.76 20.97 21.47 4,359,273 -0.16(-0.74%)
Oct 16, 2018 21.72 21.82 21.27 21.63 4,424,770 +0.02(+0.09%)
Oct 15, 2018 21.86 22.12 21.31 21.61 5,016,336 +0.34(+1.60%)
Oct 12, 2018 21.19 21.50 20.83 21.27 4,889,500 +0.50(+2.41%)
Oct 11, 2018 21.08 21.72 20.74 20.77 5,100,460 -0.45(-2.12%)
Oct 10, 2018 21.48 21.88 21.20 21.22 5,637,625 -0.45(-2.08%)
Oct 09, 2018 21.74 22.21 21.58 21.67 4,235,005 -0.05(-0.23%)
Oct 08, 2018 22.30 22.30 21.21 21.72 5,428,483 -0.62(-2.78%)
Oct 05, 2018 22.32 22.55 21.93 22.34 3,789,900 +0.05(+0.22%)
Oct 04, 2018 22.65 22.72 21.94 22.29 5,007,656 -0.40(-1.76%)
Oct 03, 2018 23.02 23.13 22.64 22.69 6,142,779 -0.21(-0.92%)
Oct 02, 2018 24.28 24.52 22.86 22.90 5,558,069 -1.43(-5.88%)
Oct 01, 2018 24.93 25.15 24.25 24.33 3,587,901 -0.50(-2.01%)
Sep 28, 2018 24.66 25.40 24.57 24.83 4,023,400 +0.15(+0.61%)
Sep 27, 2018 24.46 24.87 24.24 24.68 3,353,458 +0.28(+1.15%)
Sep 26, 2018 24.07 24.76 23.79 24.40 4,941,997 +0.57(+2.39%)
Sep 25, 2018 23.52 24.16 23.49 23.83 3,539,415 +0.32(+1.36%)
Sep 24, 2018 23.76 24.15 23.41 23.51 3,575,809 -0.30(-1.26%)
Sep 21, 2018 23.87 24.21 23.62 23.81 4,496,400 +0.01(+0.04%)
Sep 20, 2018 23.84 23.92 23.46 23.80 3,444,330 +0.04(+0.17%)
Sep 19, 2018 23.32 24.09 23.27 23.76 3,655,986 +0.31(+1.32%)
Sep 18, 2018 23.41 23.80 23.38 23.45 3,513,860 +0.00(+0.00%)
Sep 17, 2018 24.60 24.74 23.38 23.45 4,885,535 -1.22(-4.95%)
Sep 14, 2018 24.77 24.89 24.42 24.67 2,801,700 -0.11(-0.44%)
Sep 13, 2018 24.92 25.07 24.69 24.78 2,468,134 -0.07(-0.28%)
Sep 12, 2018 24.97 25.14 24.50 24.85 2,344,447 -0.11(-0.44%)
Sep 11, 2018 24.96 25.18 24.78 24.96 2,540,647 -0.23(-0.91%)
Sep 10, 2018 24.69 25.39 24.64 25.19 4,312,433 +0.65(+2.65%)
Sep 07, 2018 24.92 25.32 24.44 24.54 4,206,300 -0.38(-1.52%)
Sep 06, 2018 26.15 26.38 24.81 24.92 5,293,940 -1.15(-4.41%)
Sep 05, 2018 26.29 26.53 25.68 26.07 3,578,396 -0.46(-1.73%)
Sep 04, 2018 26.04 26.57 25.81 26.53 4,307,422 +0.57(+2.20%)
Aug 31, 2018 25.96 25.96 25.96 0 +1.40(+5.70%)
Aug 30, 2018 25.41 26.05 24.50 24.56 6,764,025 -0.94(-3.69%)
Aug 29, 2018 24.75 25.75 23.66 25.50 16,230,135 -1.78(-6.52%)
Aug 28, 2018 27.19 27.54 26.82 27.28 5,494,256 +0.16(+0.59%)
Aug 27, 2018 27.99 28.08 27.04 27.12 4,915,352 -1.29(-4.54%)
Aug 24, 2018 28.50 28.68 28.06 28.41 3,852,400 -0.32(-1.11%)
Aug 23, 2018 28.72 29.00 28.41 28.73 3,025,861 -0.02(-0.07%)
Aug 22, 2018 29.11 29.88 28.60 28.75 4,406,499 -0.24(-0.83%)
Aug 21, 2018 28.90 29.52 28.49 28.99 3,172,254 +0.24(+0.83%)
Aug 20, 2018 27.95 28.96 27.90 28.75 3,361,095 +0.85(+3.05%)
Aug 17, 2018 27.05 28.06 27.05 27.90 3,404,100 +0.88(+3.26%)
Aug 16, 2018 26.97 27.20 26.68 27.02 4,714,867 +0.23(+0.86%)
Aug 15, 2018 27.66 27.69 26.67 26.79 5,305,365 -1.23(-4.39%)
Aug 14, 2018 27.55 28.17 27.33 28.02 4,857,240 +0.69(+2.52%)
Aug 13, 2018 27.54 27.61 27.11 27.33 3,305,795 -0.09(-0.33%)
Aug 10, 2018 26.62 27.61 26.40 27.42 3,740,600 +0.78(+2.93%)
Aug 09, 2018 26.79 27.04 26.59 26.64 3,920,359 +0.20(+0.76%)
Aug 08, 2018 26.20 26.52 26.00 26.44 2,258,054 +0.22(+0.84%)
Aug 07, 2018 26.14 26.27 25.79 26.22 1,903,517 +0.20(+0.77%)
Aug 06, 2018 25.56 26.05 25.43 26.02 1,823,635 +0.47(+1.84%)
Aug 03, 2018 25.38 25.82 25.18 25.55 2,798,000 +0.27(+1.07%)
Aug 02, 2018 24.47 25.36 24.33 25.28 3,043,015 +0.67(+2.72%)
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.