American Eagle Outfitters (NY: AEO )

36.68 USD +0.50 (+1.38%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 19.16 19.39 18.88 19.26 4,505,879 -0.01(-0.05%)
Feb 28, 2018 19.44 19.89 19.27 19.27 3,694,303 +0.05(+0.26%)
Feb 27, 2018 20.07 20.46 19.17 19.22 6,367,057 -0.56(-2.83%)
Feb 26, 2018 19.26 19.90 19.20 19.78 5,699,855 +0.61(+3.18%)
Feb 23, 2018 18.96 19.23 18.90 19.17 2,613,552 +0.31(+1.64%)
Feb 22, 2018 18.86 3,386,044 +0.05(+0.27%)
Feb 21, 2018 18.47 19.17 18.40 18.81 3,879,206 +0.44(+2.40%)
Feb 20, 2018 18.30 18.82 18.22 18.37 4,422,591 -0.07(-0.38%)
Feb 16, 2018 18.44 18.44 18.44 0 +0.26(+1.43%)
Feb 15, 2018 18.38 18.54 17.82 18.18 1,965,672 -0.09(-0.49%)
Feb 14, 2018 17.53 18.38 17.42 18.27 2,740,700 +0.62(+3.51%)
Feb 13, 2018 17.30 17.65 17.09 17.65 2,867,664 +0.25(+1.44%)
Feb 12, 2018 17.75 17.81 16.96 17.40 5,274,633 -0.28(-1.58%)
Feb 09, 2018 17.66 17.94 16.91 17.68 4,024,591 +0.22(+1.26%)
Feb 08, 2018 17.93 18.00 17.45 17.46 3,839,840 -0.35(-1.97%)
Feb 07, 2018 17.46 17.98 17.26 17.81 2,859,763 +0.37(+2.12%)
Feb 06, 2018 16.66 17.59 16.14 17.44 4,037,355 -0.01(-0.06%)
Feb 05, 2018 17.42 17.95 17.16 17.45 2,710,176 -0.11(-0.63%)
Feb 02, 2018 17.93 17.95 17.48 17.56 2,347,636 -0.49(-2.71%)
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.