MENU

American Eagle Outfitters (NY: AEO )

13.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.350 9.545 9.030 9.160 6,932,700 -0.38(-3.98%)
May 28, 2020 10.41 10.46 9.470 9.540 7,057,221 -0.76(-7.38%)
May 27, 2020 9.990 10.38 9.840 10.30 10,739,274 +0.77(+8.08%)
May 26, 2020 9.630 9.770 9.300 9.530 11,434,849 +0.56(+6.24%)
May 22, 2020 8.950 9.120 8.700 8.970 5,090,400 +0.00(+0.00%)
May 21, 2020 8.480 9.100 8.480 8.970 8,403,454 +0.51(+6.03%)
May 20, 2020 8.840 8.890 8.375 8.460 6,762,434 -0.20(-2.31%)
May 19, 2020 8.640 8.900 8.334 8.660 7,225,148 -0.10(-1.14%)
May 18, 2020 8.520 8.860 8.480 8.760 7,488,191 +0.72(+8.96%)
May 15, 2020 7.500 8.135 7.370 8.040 5,858,000 +0.47(+6.21%)
May 14, 2020 7.370 7.650 7.200 7.570 5,494,879 -0.04(-0.53%)
May 13, 2020 7.610 7.780 7.460 7.610 6,539,440 -0.04(-0.52%)
May 12, 2020 8.020 8.220 7.650 7.650 6,271,734 -0.30(-3.77%)
May 11, 2020 7.910 8.080 7.700 7.950 4,638,909 -0.14(-1.73%)
May 08, 2020 7.710 8.130 7.660 8.090 5,427,000 +0.54(+7.15%)
May 07, 2020 7.600 7.900 7.450 7.550 4,661,815 +0.12(+1.62%)
May 06, 2020 7.500 7.610 7.275 7.430 5,103,525 +0.19(+2.62%)
May 05, 2020 7.660 7.880 7.220 7.240 4,762,226 -0.21(-2.82%)
May 04, 2020 7.410 7.730 7.220 7.450 5,338,109 -0.30(-3.87%)
May 01, 2020 7.630 7.750 7.450 7.750 5,437,700 -0.20(-2.52%)
Apr 30, 2020 8.150 8.240 7.900 7.950 9,774,701 -0.46(-5.47%)
Apr 29, 2020 8.420 8.570 8.150 8.410 7,698,260 +0.29(+3.57%)
Apr 28, 2020 8.120 8.330 7.710 8.120 10,253,103 +0.33(+4.24%)
Apr 27, 2020 6.990 7.850 6.930 7.790 15,007,391 +0.96(+14.06%)
Apr 24, 2020 7.030 7.050 6.535 6.830 18,504,000 -0.16(-2.29%)
Apr 23, 2020 6.630 7.110 6.580 6.990 30,617,034 +0.26(+3.86%)
Apr 22, 2020 7.510 7.770 6.680 6.730 43,133,748 -1.61(-19.30%)
Apr 21, 2020 8.190 8.600 8.020 8.340 3,235,853 -0.16(-1.88%)
Apr 20, 2020 8.730 8.940 8.390 8.500 3,697,543 -0.74(-8.01%)
Apr 17, 2020 9.420 9.850 9.170 9.240 4,197,200 -0.26(-2.74%)
Apr 16, 2020 8.580 8.920 8.410 9.500 2,970,044 +0.95(+11.11%)
Apr 15, 2020 8.630 8.780 8.205 8.550 3,960,550 -0.97(-10.19%)
Apr 14, 2020 9.210 9.620 9.030 9.520 5,351,985 +0.62(+6.97%)
Apr 13, 2020 9.650 9.740 8.675 8.900 3,547,954 -0.73(-7.58%)
Apr 09, 2020 9.770 10.23 9.470 9.630 6,143,900 +0.26(+2.77%)
Apr 08, 2020 9.070 9.490 8.540 9.370 8,440,985 +0.41(+4.58%)
Apr 07, 2020 8.940 9.990 8.830 8.960 7,565,411 +0.78(+9.54%)
Apr 06, 2020 7.120 8.230 7.030 8.180 6,204,977 +1.43(+21.19%)
Apr 03, 2020 6.800 7.060 6.620 6.750 6,923,800 -0.04(-0.59%)
Apr 02, 2020 6.900 7.280 6.630 6.790 4,263,430 -0.23(-3.28%)
Apr 01, 2020 7.650 7.647 6.860 7.020 3,776,374 -0.93(-11.70%)
Mar 31, 2020 8.120 8.430 7.800 7.950 5,127,978 -0.20(-2.45%)
Mar 30, 2020 8.060 8.320 7.850 8.150 3,451,410 +0.01(+0.12%)
Mar 27, 2020 8.200 8.370 7.850 8.140 4,142,100 -0.48(-5.57%)
Mar 26, 2020 8.640 9.310 8.330 8.620 7,841,719 +0.06(+0.70%)
Mar 25, 2020 8.230 8.935 7.720 8.560 5,567,419 +0.42(+5.16%)
Mar 24, 2020 8.120 8.670 8.050 8.140 5,461,649 +0.39(+5.03%)
Mar 23, 2020 8.650 8.810 7.740 7.750 4,289,947 -0.99(-11.33%)
Mar 20, 2020 9.250 9.450 8.510 8.740 7,442,100 -0.43(-4.69%)
Mar 19, 2020 7.630 9.200 7.420 9.170 5,876,303 +1.34(+17.11%)
Mar 18, 2020 8.200 8.580 7.100 7.830 4,936,523 -0.97(-11.02%)
Mar 17, 2020 8.470 9.340 8.180 8.800 6,667,806 +0.26(+3.04%)
Mar 16, 2020 8.800 8.990 8.260 8.540 5,702,668 -1.56(-15.45%)
Mar 13, 2020 9.710 10.11 8.945 10.10 6,706,000 +1.16(+12.98%)
Mar 12, 2020 9.080 9.330 8.500 8.940 7,973,294 -0.72(-7.45%)
Mar 11, 2020 10.43 10.45 9.550 9.660 8,558,525 -0.91(-8.61%)
Mar 10, 2020 11.40 11.64 10.47 10.57 5,280,136 -0.35(-3.21%)
Mar 09, 2020 11.06 11.90 10.73 10.92 6,405,273 -1.02(-8.54%)
Mar 06, 2020 11.31 12.21 11.22 11.94 7,376,300 +0.08(+0.67%)
Mar 05, 2020 13.18 13.47 11.72 11.86 8,115,755 -1.01(-7.85%)
Mar 04, 2020 12.69 12.90 12.26 12.87 5,387,752 +0.29(+2.31%)
Mar 03, 2020 12.95 13.49 12.36 12.58 6,465,496 -0.49(-3.75%)
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