American Eagle Outfitters (NY: AEO )

34.56 USD +0.64 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.78 23.50 22.13 22.20 7,331,911 -0.41(-1.81%)
May 30, 2018 22.64 22.77 22.37 22.61 9,345,764 -0.02(-0.09%)
May 29, 2018 22.81 22.97 22.58 22.63 4,647,367 -0.34(-1.48%)
May 25, 2018 22.97 22.97 22.97 0 +0.15(+0.66%)
May 24, 2018 22.21 23.11 22.19 22.82 3,332,472 +0.39(+1.74%)
May 23, 2018 22.01 22.71 21.86 22.43 4,591,178 +0.27(+1.22%)
May 22, 2018 22.96 23.00 22.12 22.16 5,290,686 -0.61(-2.68%)
May 21, 2018 22.57 23.04 22.47 22.77 5,427,376 -0.33(-1.43%)
May 18, 2018 22.82 23.23 22.77 23.10 4,762,220 +0.17(+0.74%)
May 17, 2018 22.44 23.07 22.28 22.93 4,857,500 +0.39(+1.73%)
May 16, 2018 21.85 22.67 21.78 22.54 6,112,602 +0.90(+4.16%)
May 15, 2018 20.92 21.74 20.88 21.64 4,971,802 +0.67(+3.20%)
May 14, 2018 20.78 21.00 20.65 20.97 3,544,807 +0.33(+1.60%)
May 11, 2018 20.33 20.95 20.15 20.64 5,348,719 +0.53(+2.64%)
May 10, 2018 20.19 20.20 19.57 20.11 4,018,896 -0.19(-0.94%)
May 09, 2018 19.96 20.39 19.83 20.30 4,252,335 +0.42(+2.11%)
May 08, 2018 19.77 20.29 19.64 19.88 4,966,381 +0.15(+0.76%)
May 07, 2018 20.15 20.15 19.45 19.73 6,376,491 -0.38(-1.89%)
May 04, 2018 20.49 20.58 20.04 20.11 3,869,939 -0.44(-2.14%)
May 03, 2018 20.29 20.67 20.21 20.55 3,287,507 +0.21(+1.03%)
May 02, 2018 20.26 20.57 20.09 20.34 3,707,969 -0.01(-0.05%)
May 01, 2018 20.56 20.74 20.06 20.35 4,286,948 -0.33(-1.60%)
Apr 30, 2018 21.28 21.42 20.65 20.68 4,170,063 -0.51(-2.41%)
Apr 27, 2018 21.57 21.62 20.80 21.19 5,014,189 -0.46(-2.12%)
Apr 26, 2018 21.18 21.67 21.03 21.65 3,353,525 +0.58(+2.75%)
Apr 25, 2018 20.91 21.40 20.77 21.07 2,923,649 +0.14(+0.67%)
Apr 24, 2018 20.84 21.21 20.69 20.93 3,725,616 +0.25(+1.21%)
Apr 23, 2018 20.71 20.91 20.56 20.68 4,086,232 +0.00(+0.00%)
Apr 20, 2018 21.19 21.25 20.51 20.68 4,960,566 -0.61(-2.87%)
Apr 19, 2018 21.49 21.63 20.98 21.29 3,762,579 -0.26(-1.21%)
Apr 18, 2018 21.89 22.03 21.53 21.55 2,721,401 -0.21(-0.97%)
Apr 17, 2018 21.82 21.95 21.56 21.76 2,616,811 +0.13(+0.60%)
Apr 16, 2018 21.84 21.98 21.33 21.63 2,658,242 -0.14(-0.64%)
Apr 13, 2018 21.55 22.03 21.50 21.77 4,175,076 +0.32(+1.49%)
Apr 12, 2018 21.44 21.65 21.27 21.45 3,066,114 +0.02(+0.09%)
Apr 11, 2018 21.20 21.47 21.19 21.43 3,308,146 +0.00(+0.00%)
Apr 10, 2018 21.37 21.60 21.21 21.43 3,103,023 +0.35(+1.66%)
Apr 09, 2018 21.18 21.43 20.96 21.08 3,051,367 +0.04(+0.19%)
Apr 06, 2018 21.26 21.26 20.83 21.04 4,833,831 -0.21(-0.99%)
Apr 05, 2018 20.96 21.35 20.78 21.25 6,817,297 +0.30(+1.43%)
Apr 04, 2018 20.03 21.00 20.01 20.95 4,437,627 +0.59(+2.90%)
Apr 03, 2018 19.77 20.36 19.75 20.36 4,420,007 +0.61(+3.09%)
Apr 02, 2018 19.87 20.20 19.42 19.75 3,931,366 -0.18(-0.90%)
Mar 29, 2018 19.93 19.93 19.93 0 +0.27(+1.37%)
Mar 28, 2018 19.56 20.14 19.26 19.66 3,308,464 +0.13(+0.67%)
Mar 27, 2018 20.00 20.08 19.44 19.53 4,211,798 -0.49(-2.45%)
Mar 26, 2018 19.83 20.09 19.75 20.02 4,492,855 +0.36(+1.83%)
Mar 23, 2018 19.73 20.19 19.65 19.66 3,611,504 +0.09(+0.46%)
Mar 22, 2018 19.85 20.19 19.56 19.57 3,404,510 -0.51(-2.54%)
Mar 21, 2018 19.80 20.26 19.80 20.08 2,177,522 +0.24(+1.21%)
Mar 20, 2018 19.54 19.98 19.50 19.84 3,182,235 +0.24(+1.22%)
Mar 19, 2018 19.51 19.74 19.41 19.60 3,101,095 +0.08(+0.41%)
Mar 16, 2018 19.61 19.82 19.34 19.52 3,878,141 -0.07(-0.36%)
Mar 15, 2018 19.65 19.85 19.47 19.59 2,670,173 -0.01(-0.05%)
Mar 14, 2018 19.52 19.67 19.40 19.60 3,522,588 +0.13(+0.67%)
Mar 13, 2018 19.70 19.87 19.44 19.47 5,080,541 -0.16(-0.82%)
Mar 12, 2018 19.50 19.85 19.43 19.63 5,038,294 +0.09(+0.46%)
Mar 09, 2018 18.91 19.65 18.90 19.54 9,494,223 +0.91(+4.88%)
Mar 08, 2018 20.62 20.65 18.31 18.63 14,065,262 -1.94(-9.43%)
Mar 07, 2018 20.57 7,674,849 +0.09(+0.44%)
Mar 06, 2018 19.96 20.57 19.86 20.48 6,689,991 +0.57(+2.86%)
Mar 05, 2018 20.18 20.25 19.77 19.91 5,660,991 -0.36(-1.78%)
Mar 02, 2018 19.03 20.30 18.79 20.27 7,260,602 +1.01(+5.24%)
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.