American Eagle Outfitters (NY: AEO )

36.69 USD +0.51 (+1.41%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 35.03 36.43 34.76 36.30 3,188,780 +1.73(+5.00%)
Apr 30, 2021 35.07 35.42 34.39 34.57 3,241,200 -0.78(-2.21%)
Apr 29, 2021 36.07 36.07 34.97 35.35 3,425,967 -0.22(-0.62%)
Apr 28, 2021 35.98 36.31 35.53 35.57 2,485,785 -0.66(-1.82%)
Apr 27, 2021 35.67 36.90 35.67 36.23 4,879,196 +0.70(+1.97%)
Apr 26, 2021 37.87 38.28 35.26 35.53 8,814,101 -2.34(-6.18%)
Apr 23, 2021 36.81 38.28 36.56 37.87 3,664,500 +1.06(+2.88%)
Apr 22, 2021 36.60 37.31 36.16 36.81 6,373,459 +0.51(+1.40%)
Apr 21, 2021 34.93 36.45 34.44 36.30 3,599,906 +1.49(+4.28%)
Apr 20, 2021 35.02 35.24 34.18 34.81 5,534,771 -0.35(-1.00%)
Apr 19, 2021 34.35 35.77 33.88 35.16 4,952,901 +0.68(+1.97%)
Apr 16, 2021 34.60 34.83 34.05 34.48 4,486,300 +0.15(+0.44%)
Apr 15, 2021 34.18 34.77 33.66 34.33 9,872,344 +1.35(+4.09%)
Apr 14, 2021 32.50 33.33 32.47 32.98 2,523,928 +0.44(+1.35%)
Apr 13, 2021 33.29 33.29 31.94 32.54 2,936,687 -0.64(-1.93%)
Apr 12, 2021 32.44 33.28 32.31 33.18 3,279,515 +0.60(+1.84%)
Apr 09, 2021 31.85 32.62 31.65 32.58 3,129,400 +1.09(+3.46%)
Apr 08, 2021 31.02 31.63 30.38 31.49 2,174,336 +0.36(+1.16%)
Apr 07, 2021 30.40 31.54 30.40 31.13 3,678,103 +0.98(+3.25%)
Apr 06, 2021 29.74 31.00 29.74 30.15 4,576,163 +0.26(+0.87%)
Apr 05, 2021 29.47 29.91 28.85 29.89 2,557,826 +0.82(+2.82%)
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.