MENU

American Eagle Outfitters (NY: AEO )

13.15 -0.65 (-4.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.05 24.16 23.48 23.74 5,202,581 -0.46(-1.90%)
Oct 28, 2021 24.15 24.41 24.00 24.20 2,333,136 +0.15(+0.62%)
Oct 27, 2021 24.70 24.70 23.95 24.05 3,313,194 -0.57(-2.32%)
Oct 26, 2021 24.81 24.62 4,166,680 -0.01(-0.04%)
Oct 25, 2021 24.58 24.84 24.34 24.63 3,109,498 +0.24(+0.98%)
Oct 22, 2021 24.59 24.67 24.26 24.39 2,220,358 -0.34(-1.37%)
Oct 21, 2021 25.14 25.54 24.62 24.73 3,615,259 -0.28(-1.12%)
Oct 20, 2021 25.20 25.75 24.97 25.01 2,602,645 -0.30(-1.19%)
Oct 19, 2021 25.50 25.58 24.89 25.31 5,496,680 -0.18(-0.71%)
Oct 18, 2021 24.52 25.53 23.95 25.49 4,564,154 +1.01(+4.13%)
Oct 15, 2021 24.80 25.09 24.48 24.48 2,639,560 +0.17(+0.70%)
Oct 14, 2021 24.25 24.38 24.02 24.31 3,574,150 +0.17(+0.70%)
Oct 13, 2021 24.60 24.88 24.07 24.14 3,159,128 -0.27(-1.11%)
Oct 12, 2021 24.13 24.57 23.92 24.41 3,414,389 +0.44(+1.84%)
Oct 11, 2021 24.90 25.18 23.92 23.97 4,231,857 -0.92(-3.70%)
Oct 08, 2021 25.44 25.68 24.81 24.89 3,877,670 -0.23(-0.92%)
Oct 07, 2021 24.25 25.20 24.21 25.12 8,041,980 +0.97(+4.02%)
Oct 06, 2021 24.16 24.63 23.72 24.15 7,312,177 -0.55(-2.23%)
Oct 05, 2021 25.81 26.16 23.61 24.70 15,574,516 -1.04(-4.04%)
Oct 04, 2021 26.03 26.67 25.58 25.74 4,370,647 -0.40(-1.53%)
Oct 01, 2021 26.01 26.43 25.33 26.14 7,983,325 +0.34(+1.32%)
Sep 30, 2021 27.10 27.11 25.79 25.80 5,592,319 -1.64(-5.98%)
Sep 29, 2021 28.20 28.24 27.20 27.44 2,442,659 -0.35(-1.26%)
Sep 28, 2021 27.62 28.00 27.32 27.79 3,470,076 -0.02(-0.07%)
Sep 27, 2021 28.10 28.73 27.73 27.81 3,522,884 -0.19(-0.68%)
Sep 24, 2021 27.27 28.09 27.10 28.00 3,490,666 +0.39(+1.41%)
Sep 23, 2021 27.20 28.33 27.14 27.61 4,612,324 +0.90(+3.37%)
Sep 22, 2021 26.42 27.23 26.37 26.71 3,114,263 +0.32(+1.21%)
Sep 21, 2021 26.40 26.87 26.09 26.39 3,098,391 +0.17(+0.65%)
Sep 20, 2021 25.90 26.56 25.56 26.22 5,755,011 -0.48(-1.80%)
Sep 17, 2021 26.82 27.45 26.44 26.70 4,758,551 -0.09(-0.34%)
Sep 16, 2021 26.38 27.03 26.38 26.79 3,798,135 +0.51(+1.94%)
Sep 15, 2021 26.15 26.40 25.89 26.28 2,651,450 +0.14(+0.54%)
Sep 14, 2021 26.99 26.99 26.11 26.14 4,073,406 -0.87(-3.22%)
Sep 13, 2021 26.93 27.37 26.58 27.01 5,161,015 -0.02(-0.07%)
Sep 10, 2021 26.85 27.36 26.83 27.03 5,033,532 +0.13(+0.48%)
Sep 09, 2021 26.50 27.30 26.37 26.90 5,523,274 +0.43(+1.62%)
Sep 08, 2021 26.40 26.52 25.73 26.47 6,557,086 -0.01(-0.04%)
Sep 07, 2021 26.89 27.34 26.46 26.48 5,434,844 -0.42(-1.56%)
Sep 03, 2021 27.25 27.87 26.64 26.90 8,510,053 -0.10(-0.37%)
Sep 02, 2021 26.55 28.37 26.41 27.00 21,100,968 -3.05(-10.15%)
Sep 01, 2021 30.89 31.04 29.92 30.05 5,283,109 -0.47(-1.54%)
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 32.59 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.
TOP
Email a Story