American Eagle Outfitters (NY: AEO )

33.11 USD -0.99 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 17.77 18.23 17.65 18.05 2,167,308 +0.05(+0.28%)
Jan 31, 2018 18.51 18.57 17.77 18.00 2,664,792 -0.38(-2.07%)
Jan 30, 2018 18.34 18.40 18.14 18.38 3,985,123 -0.10(-0.54%)
Jan 29, 2018 18.45 18.70 18.39 18.48 1,489,070 -0.06(-0.32%)
Jan 26, 2018 18.42 18.54 18.11 18.54 2,211,737 +0.21(+1.15%)
Jan 25, 2018 18.37 18.40 17.96 18.33 3,652,567 +0.03(+0.16%)
Jan 24, 2018 18.80 18.80 18.07 18.30 2,513,801 -0.47(-2.50%)
Jan 23, 2018 18.82 18.83 18.47 18.77 2,198,747 -0.02(-0.11%)
Jan 22, 2018 18.50 18.80 18.33 18.79 3,186,684 +0.37(+2.01%)
Jan 19, 2018 17.98 18.47 17.89 18.42 2,526,602 +0.42(+2.33%)
Jan 18, 2018 17.74 18.08 17.58 18.00 2,327,561 +0.26(+1.47%)
Jan 17, 2018 17.58 17.96 17.41 17.74 3,122,519 +0.30(+1.72%)
Jan 16, 2018 18.42 18.43 17.38 17.44 4,753,626 -0.90(-4.91%)
Jan 12, 2018 18.34 18.34 18.34 0 +0.16(+0.88%)
Jan 11, 2018 17.87 18.30 17.58 18.18 5,305,015 +0.67(+3.83%)
Jan 10, 2018 17.83 17.51 6,268,313 +0.13(+0.75%)
Jan 09, 2018 17.75 17.75 16.90 17.38 9,772,385 -0.57(-3.18%)
Jan 08, 2018 18.13 18.29 17.64 17.95 6,964,770 -0.11(-0.61%)
Jan 05, 2018 18.29 18.37 17.99 18.06 4,262,215 -0.19(-1.04%)
Jan 04, 2018 18.32 18.34 17.75 18.25 5,796,097 -0.07(-0.38%)
Jan 03, 2018 19.04 19.09 18.26 18.32 6,431,843 -0.85(-4.43%)
Jan 02, 2018 18.93 19.25 18.93 19.17 4,614,131 +0.37(+1.97%)
Dec 29, 2017 18.80 18.80 18.80 0 -0.23(-1.21%)
Dec 28, 2017 19.15 19.25 19.00 19.03 2,090,898 -0.10(-0.52%)
Dec 27, 2017 19.36 19.41 19.01 19.13 3,429,717 -0.24(-1.24%)
Dec 26, 2017 18.87 19.48 18.87 19.37 3,159,852 +0.52(+2.76%)
Dec 22, 2017 18.83 18.88 18.66 18.85 1,775,618 -0.08(-0.42%)
Dec 21, 2017 18.57 19.04 18.45 18.93 4,996,721 +0.40(+2.16%)
Dec 20, 2017 18.27 18.59 18.13 18.53 2,962,142 +0.44(+2.43%)
Dec 19, 2017 18.38 18.01 18.09 3,892,991 -0.18(-0.99%)
Dec 18, 2017 17.63 18.38 17.63 18.27 7,331,945 +0.84(+4.82%)
Dec 15, 2017 17.29 17.76 17.25 17.43 7,348,636 +0.20(+1.16%)
Dec 14, 2017 17.58 17.80 16.91 17.23 7,416,604 -0.39(-2.21%)
Dec 13, 2017 17.17 17.85 17.17 17.62 7,229,663 +0.43(+2.50%)
Dec 12, 2017 17.61 17.92 17.14 17.19 6,834,166 -0.44(-2.50%)
Dec 11, 2017 17.28 17.68 17.08 17.63 5,773,637 +0.40(+2.32%)
Dec 08, 2017 16.80 17.25 16.59 17.23 5,940,657 +0.00(+0.00%)
Dec 07, 2017 16.85 17.29 16.45 9,069,581 +0.00(+0.00%)
Dec 06, 2017 16.85 17.01 15.93 16.50 11,637,664 +0.39(+2.42%)
Dec 05, 2017 16.35 16.44 16.00 16.11 7,307,699 -0.19(-1.17%)
Dec 04, 2017 16.01 16.65 15.98 16.30 5,921,285 +0.64(+4.09%)
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.