MENU

American Eagle Outfitters (NY: AEO )

15.98 +0.39 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.98 25.21 24.50 24.68 3,255,371 -0.44(-1.75%)
Dec 30, 2021 24.78 25.67 24.71 25.12 4,323,986 -0.04(-0.16%)
Dec 29, 2021 24.13 25.16 23.99 25.16 5,448,599 +1.42(+6.00%)
Dec 28, 2021 23.29 24.05 23.17 23.74 5,986,190 +0.28(+1.21%)
Dec 27, 2021 22.66 23.62 22.59 23.45 3,332,764 +0.79(+3.48%)
Dec 23, 2021 22.58 22.83 22.19 22.66 2,624,686 +0.20(+0.91%)
Dec 22, 2021 22.45 22.65 22.24 22.46 2,368,831 -0.02(-0.09%)
Dec 21, 2021 22.08 22.54 21.88 22.48 3,032,220 +0.92(+4.25%)
Dec 20, 2021 21.64 22.01 21.28 21.56 5,368,746 -0.91(-4.03%)
Dec 17, 2021 22.01 22.70 21.34 22.47 6,833,112 +0.32(+1.45%)
Dec 16, 2021 23.63 23.89 22.13 22.15 4,585,509 -1.12(-4.82%)
Dec 15, 2021 22.84 23.48 22.04 23.27 7,426,530 +0.05(+0.21%)
Dec 14, 2021 22.42 23.52 22.33 23.22 3,850,067 +0.25(+1.10%)
Dec 13, 2021 25.33 25.34 22.87 22.97 6,997,660 -2.47(-9.70%)
Dec 10, 2021 26.39 26.51 24.99 25.43 3,197,912 -0.86(-3.26%)
Dec 09, 2021 26.87 26.89 26.13 26.29 4,282,728 -0.54(-2.00%)
Dec 08, 2021 27.00 27.27 26.75 26.83 2,332,664 -0.15(-0.54%)
Dec 07, 2021 26.97 27.51 26.67 26.97 3,173,559 +0.55(+2.09%)
Dec 06, 2021 26.00 26.94 25.76 26.42 4,147,889 +0.93(+3.65%)
Dec 03, 2021 25.44 26.17 25.11 25.49 26,266,330 +0.06(+0.23%)
Dec 02, 2021 25.18 25.65 24.82 25.43 12,336,488 +0.42(+1.66%)
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