American Eagle Outfitters (NY: AEO )

26.32 USD +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.74 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 4,612,374 +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 21,100,967 -3.05(-10.15%)
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.