American Eagle Outfitters (NY: AEO )

27.61 USD +0.90 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 30.89 31.04 29.92 30.05 5,283,109 -0.47(-1.54%)
Aug 31, 2021 31.70 31.82 30.26 30.52 5,817,721 -1.12(-3.54%)
Aug 30, 2021 32.54 32.57 31.42 31.64 5,211,723 -0.91(-2.80%)
Aug 27, 2021 31.34 32.74 31.24 32.55 5,455,234 +1.45(+4.66%)
Aug 26, 2021 30.96 31.47 29.52 31.10 10,624,177 -0.65(-2.05%)
Aug 25, 2021 33.46 33.46 31.41 31.75 4,953,956 -2.07(-6.12%)
Aug 24, 2021 33.04 34.22 32.95 33.82 3,032,803 +1.07(+3.27%)
Aug 23, 2021 32.75 33.24 32.44 32.75 2,879,842 +0.38(+1.17%)
Aug 20, 2021 31.65 32.43 31.56 32.37 3,117,331 +0.56(+1.76%)
Aug 19, 2021 30.53 32.18 30.47 31.81 3,389,612 +0.53(+1.69%)
Aug 18, 2021 30.72 31.70 30.54 31.28 3,185,079 +0.38(+1.23%)
Aug 17, 2021 31.79 32.15 30.61 30.90 4,900,370 -1.25(-3.89%)
Aug 16, 2021 32.88 32.90 31.75 32.15 3,615,848 -1.10(-3.31%)
Aug 13, 2021 33.59 34.10 32.91 33.25 2,526,377 -0.56(-1.66%)
Aug 12, 2021 35.03 35.36 33.67 33.81 5,104,994 -1.70(-4.79%)
Aug 11, 2021 35.36 35.62 34.95 35.51 2,492,857 +0.31(+0.88%)
Aug 10, 2021 33.69 35.49 33.65 35.20 4,060,003 +1.49(+4.42%)
Aug 09, 2021 34.31 34.60 33.31 33.71 3,598,049 -0.80(-2.32%)
Aug 06, 2021 34.00 34.68 33.97 34.51 2,697,440 +0.95(+2.83%)
Aug 05, 2021 32.91 33.93 32.76 33.56 3,224,841 +0.90(+2.76%)
Aug 04, 2021 34.00 34.73 32.60 32.66 6,000,649 -1.71(-4.98%)
Aug 03, 2021 35.10 35.10 33.38 34.37 4,171,271 -0.35(-1.01%)
Aug 02, 2021 34.46 35.16 34.20 34.72 4,569,939 +0.25(+0.73%)
Jul 30, 2021 34.20 35.62 34.20 34.47 4,112,275 +0.07(+0.20%)
Jul 29, 2021 34.66 35.13 34.26 34.40 2,447,827 +0.06(+0.17%)
Jul 28, 2021 35.00 35.23 34.13 34.34 2,533,887 -0.49(-1.41%)
Jul 27, 2021 34.81 35.00 33.79 34.83 3,505,173 -0.40(-1.14%)
Jul 26, 2021 34.50 35.45 34.50 35.23 2,372,826 +0.66(+1.91%)
Jul 23, 2021 35.05 35.14 34.14 34.57 1,996,458 -0.10(-0.29%)
Jul 22, 2021 35.40 35.47 34.11 34.67 2,646,978 -0.56(-1.59%)
Jul 21, 2021 35.15 36.10 35.00 35.23 3,463,264 +0.64(+1.85%)
Jul 20, 2021 33.43 34.78 33.16 34.59 2,528,965 +1.14(+3.41%)
Jul 19, 2021 32.73 34.38 32.33 33.45 4,765,994 -0.11(-0.33%)
Jul 16, 2021 34.41 34.94 33.45 33.56 4,933,764 -0.83(-2.41%)
Jul 15, 2021 36.18 36.20 33.67 34.39 7,618,286 -2.00(-5.50%)
Jul 14, 2021 36.78 37.54 36.31 36.39 3,502,810 -0.01(-0.03%)
Jul 13, 2021 37.07 37.14 35.92 36.40 2,343,392 -0.73(-1.97%)
Jul 12, 2021 36.11 37.29 35.92 37.13 3,475,943 +0.66(+1.81%)
Jul 09, 2021 35.50 36.47 35.35 36.47 3,786,814 +1.53(+4.38%)
Jul 08, 2021 34.32 35.35 33.32 34.94 7,942,168 -0.31(-0.88%)
Jul 07, 2021 36.86 37.23 35.12 35.25 5,117,839 -1.81(-4.88%)
Jul 06, 2021 37.19 37.40 35.76 37.06 4,613,191 -0.38(-1.01%)
Jul 02, 2021 37.84 38.01 37.35 37.44 1,587,331 -0.17(-0.45%)
Jul 01, 2021 37.69 38.05 37.32 37.61 2,377,549 +0.08(+0.21%)
Jun 30, 2021 36.99 37.59 36.64 37.53 2,725,267 +0.39(+1.05%)
Jun 29, 2021 36.98 37.42 36.42 37.14 2,974,799 +0.47(+1.28%)
Jun 28, 2021 37.88 38.03 36.03 36.67 4,900,588 -0.92(-2.45%)
Jun 25, 2021 38.20 38.99 37.58 37.59 14,976,343 -0.15(-0.40%)
Jun 24, 2021 37.25 38.12 36.81 37.74 3,982,099 +0.92(+2.50%)
Jun 23, 2021 36.81 37.13 35.76 36.82 5,208,571 +0.91(+2.53%)
Jun 22, 2021 34.33 36.50 34.06 35.91 7,442,757 +1.47(+4.27%)
Jun 21, 2021 33.64 34.74 33.37 34.44 2,579,344 +1.33(+4.02%)
Jun 18, 2021 33.44 33.98 32.94 33.11 4,626,505 -0.99(-2.90%)
Jun 17, 2021 34.54 35.00 33.54 34.10 3,980,059 -0.64(-1.84%)
Jun 16, 2021 34.07 34.78 33.58 34.74 2,489,816 +0.53(+1.55%)
Jun 15, 2021 34.50 34.64 33.70 34.21 2,512,641 -0.55(-1.58%)
Jun 14, 2021 34.30 35.22 34.20 34.76 3,013,704 +0.44(+1.28%)
Jun 11, 2021 33.53 34.32 33.53 34.32 1,586,653 +1.02(+3.06%)
Jun 10, 2021 33.59 34.01 32.78 33.30 3,028,221 -0.38(-1.13%)
Jun 09, 2021 34.47 34.51 33.45 33.68 2,565,244 -0.43(-1.26%)
Jun 08, 2021 33.30 34.39 33.10 34.11 2,925,051 +0.96(+2.90%)
Jun 07, 2021 33.57 34.03 32.98 33.15 5,005,430 -0.43(-1.28%)
Jun 04, 2021 33.69 33.69 32.06 33.58 6,274,876 +0.18(+0.54%)
Jun 03, 2021 33.43 34.33 32.81 33.40 4,475,633 -0.27(-0.80%)
Jun 02, 2021 34.30 34.46 33.03 33.67 4,600,913 -0.76(-2.21%)
Jun 01, 2021 35.85 35.90 34.09 34.43 4,502,414 -1.00(-2.82%)
May 28, 2021 36.22 36.33 34.54 35.43 4,128,487 -0.54(-1.50%)
May 27, 2021 34.83 36.24 33.50 35.97 7,900,527 +0.80(+2.27%)
May 26, 2021 34.44 35.53 34.18 35.17 7,426,147 +1.91(+5.74%)
May 25, 2021 32.98 33.58 32.79 33.26 2,677,871 +0.56(+1.71%)
May 24, 2021 32.81 33.38 32.20 32.70 3,240,630 -0.05(-0.15%)
May 21, 2021 33.35 33.70 32.53 32.75 3,930,926 -0.03(-0.09%)
May 20, 2021 34.81 34.89 32.69 32.78 7,889,094 -1.95(-5.61%)
May 19, 2021 34.78 34.78 33.59 34.73 3,613,692 -1.03(-2.88%)
May 18, 2021 37.87 37.92 35.13 35.76 5,027,242 -1.46(-3.92%)
May 17, 2021 36.45 37.29 35.90 37.22 2,290,238 +0.66(+1.81%)
May 14, 2021 34.81 36.69 34.65 36.56 2,911,008 +2.00(+5.79%)
May 13, 2021 34.26 35.35 33.61 34.56 3,579,469 +0.64(+1.89%)
May 12, 2021 35.47 36.11 33.82 33.92 3,495,942 -1.73(-4.85%)
May 11, 2021 35.88 36.16 34.57 35.65 3,161,809 -1.06(-2.89%)
May 10, 2021 37.27 38.03 36.65 36.71 2,360,638 -0.09(-0.24%)
May 07, 2021 36.02 36.83 35.82 36.80 1,525,801 +0.62(+1.71%)
May 06, 2021 35.91 36.25 35.49 36.18 1,677,749 +0.33(+0.92%)
May 05, 2021 36.13 36.25 35.45 35.85 1,886,870 -0.16(-0.44%)
May 04, 2021 35.85 36.29 35.28 36.01 2,124,932 -0.29(-0.80%)
May 03, 2021 35.03 36.43 34.76 36.30 3,188,780 +1.73(+5.00%)
Apr 30, 2021 35.07 35.42 34.39 34.57 3,241,200 -0.78(-2.21%)
Apr 29, 2021 36.07 36.07 34.97 35.35 3,425,967 -0.22(-0.62%)
Apr 28, 2021 35.98 36.31 35.53 35.57 2,485,785 -0.66(-1.82%)
Apr 27, 2021 35.67 36.90 35.67 36.23 4,879,196 +0.70(+1.97%)
Apr 26, 2021 37.87 38.28 35.26 35.53 8,814,101 -2.34(-6.18%)
Apr 23, 2021 36.81 38.28 36.56 37.87 3,664,500 +1.06(+2.88%)
Apr 22, 2021 36.60 37.31 36.16 36.81 6,373,459 +0.51(+1.40%)
Apr 21, 2021 34.93 36.45 34.44 36.30 3,599,906 +1.49(+4.28%)
Apr 20, 2021 35.02 35.24 34.18 34.81 5,534,771 -0.35(-1.00%)
Apr 19, 2021 34.35 35.77 33.88 35.16 4,952,901 +0.68(+1.97%)
Apr 16, 2021 34.60 34.83 34.05 34.48 4,486,300 +0.15(+0.44%)
Apr 15, 2021 34.18 34.77 33.66 34.33 9,872,344 +1.35(+4.09%)
Apr 14, 2021 32.50 33.33 32.47 32.98 2,523,928 +0.44(+1.35%)
Apr 13, 2021 33.29 33.29 31.94 32.54 2,936,687 -0.64(-1.93%)
Apr 12, 2021 32.44 33.28 32.31 33.18 3,279,515 +0.60(+1.84%)
Apr 09, 2021 31.85 32.62 31.65 32.58 3,129,400 +1.09(+3.46%)
Apr 08, 2021 31.02 31.63 30.38 31.49 2,174,336 +0.36(+1.16%)
Apr 07, 2021 30.40 31.54 30.40 31.13 3,678,103 +0.98(+3.25%)
Apr 06, 2021 29.74 31.00 29.74 30.15 4,576,163 +0.26(+0.87%)
Apr 05, 2021 29.47 29.91 28.85 29.89 2,557,826 +0.82(+2.82%)
Apr 01, 2021 29.42 29.69 28.72 29.07 4,049,300 -0.17(-0.58%)
Mar 31, 2021 29.11 29.70 28.83 29.24 3,498,373 +0.08(+0.27%)
Mar 30, 2021 27.90 29.31 27.80 29.16 2,945,896 +1.45(+5.23%)
Mar 29, 2021 29.10 29.25 27.66 27.71 3,400,059 -1.48(-5.07%)
Mar 26, 2021 28.73 29.24 28.20 29.19 4,203,300 +1.06(+3.77%)
Mar 25, 2021 26.23 28.40 25.90 28.13 4,550,563 +1.51(+5.67%)
Mar 24, 2021 27.43 28.00 26.62 26.62 3,294,282 -0.50(-1.84%)
Mar 23, 2021 28.46 28.66 26.80 27.12 5,218,332 -1.69(-5.87%)
Mar 22, 2021 29.99 30.01 28.26 28.81 4,596,015 -0.92(-3.09%)
Mar 19, 2021 29.85 30.19 29.35 29.73 4,551,100 -0.01(-0.03%)
Mar 18, 2021 30.52 30.99 29.63 29.74 2,928,159 -0.62(-2.04%)
Mar 17, 2021 30.00 30.45 29.60 30.36 2,064,772 +0.03(+0.10%)
Mar 16, 2021 30.33 30.57 29.92 30.33 2,441,723 -0.29(-0.95%)
Mar 15, 2021 29.73 30.64 29.55 30.62 4,694,494 +0.81(+2.72%)
Mar 12, 2021 29.75 29.96 29.37 29.81 3,610,100 +0.40(+1.36%)
Mar 11, 2021 29.79 30.00 28.91 29.41 3,679,920 -0.52(-1.74%)
Mar 10, 2021 28.80 30.51 28.50 29.93 4,496,817 +1.01(+3.49%)
Mar 09, 2021 29.48 30.67 28.75 28.92 5,197,093 -0.65(-2.20%)
Mar 08, 2021 29.00 30.01 28.22 29.57 7,796,276 +1.03(+3.61%)
Mar 05, 2021 27.72 28.85 27.70 28.54 7,328,400 +0.85(+3.07%)
Mar 04, 2021 28.00 28.98 25.64 27.69 11,534,040 +2.26(+8.89%)
Mar 03, 2021 25.49 26.06 24.89 25.43 5,478,329 +0.32(+1.27%)
Mar 02, 2021 26.24 26.42 25.06 25.11 5,938,649 -1.09(-4.16%)
Mar 01, 2021 26.34 26.94 26.15 26.20 3,984,786 +0.50(+1.95%)
Feb 26, 2021 25.89 26.30 25.34 25.70 3,493,500 -0.10(-0.39%)
Feb 25, 2021 26.85 27.10 25.75 25.80 3,234,727 -0.91(-3.41%)
Feb 24, 2021 26.00 26.83 25.93 26.71 3,702,670 +1.15(+4.50%)
Feb 23, 2021 24.87 25.58 24.07 25.56 3,063,693 +0.33(+1.31%)
Feb 22, 2021 25.17 25.82 24.92 25.23 3,313,913 +0.27(+1.08%)
Feb 19, 2021 24.62 25.12 24.62 24.96 3,159,200 +0.37(+1.50%)
Feb 18, 2021 24.87 24.87 24.17 24.59 1,978,445 -0.38(-1.52%)
Feb 17, 2021 24.99 25.18 24.51 24.97 2,041,134 -0.33(-1.30%)
Feb 16, 2021 25.31 25.60 24.71 25.30 2,647,953 +0.68(+2.76%)
Feb 12, 2021 24.75 24.84 24.36 24.62 2,186,300 -0.25(-1.01%)
Feb 11, 2021 24.85 25.61 24.79 24.87 3,945,470 +0.05(+0.20%)
Feb 10, 2021 24.99 25.15 24.14 24.82 3,467,603 +0.01(+0.04%)
Feb 09, 2021 25.05 25.25 24.69 24.81 3,377,010 -0.35(-1.39%)
Feb 08, 2021 25.38 25.75 24.92 25.16 3,374,121 -0.13(-0.51%)
Feb 05, 2021 25.05 25.36 24.88 25.29 3,250,900 +0.46(+1.85%)
Feb 04, 2021 24.15 25.13 24.00 24.83 5,641,770 +0.91(+3.80%)
Feb 03, 2021 23.34 24.04 23.28 23.92 2,799,997 +0.78(+3.37%)
Feb 02, 2021 22.84 23.49 22.57 23.14 3,341,486 +0.53(+2.34%)
Feb 01, 2021 22.74 22.91 22.20 22.61 5,027,800 -0.08(-0.35%)
Jan 29, 2021 22.92 23.64 22.69 22.69 5,978,900 -0.31(-1.35%)
Jan 28, 2021 22.39 23.66 22.35 23.00 9,488,729 +0.50(+2.22%)
Jan 27, 2021 23.15 23.42 21.92 22.50 16,285,097 -1.25(-5.26%)
Jan 26, 2021 23.99 24.08 23.23 23.75 9,308,930 -0.08(-0.34%)
Jan 25, 2021 25.00 25.46 23.31 23.83 13,137,612 -0.45(-1.85%)
Jan 22, 2021 24.18 24.80 23.50 24.28 12,256,300 +0.35(+1.46%)
Jan 21, 2021 22.75 24.06 22.73 23.93 10,953,482 +1.21(+5.33%)
Jan 20, 2021 22.92 23.32 22.45 22.72 5,601,240 -0.15(-0.66%)
Jan 19, 2021 23.20 23.20 22.33 22.87 4,549,277 +0.08(+0.35%)
Jan 15, 2021 23.08 23.27 22.34 22.79 3,680,100 -0.41(-1.77%)
Jan 14, 2021 23.44 23.68 23.09 23.20 5,670,021 +0.21(+0.91%)
Jan 13, 2021 22.90 23.35 22.82 22.99 3,384,072 -0.32(-1.37%)
Jan 12, 2021 23.06 23.61 22.86 23.31 3,875,364 +0.41(+1.79%)
Jan 11, 2021 21.86 23.08 21.75 22.90 3,233,413 +0.65(+2.92%)
Jan 08, 2021 22.23 23.00 22.03 22.25 3,485,900 +0.07(+0.32%)
Jan 07, 2021 21.84 22.43 21.84 22.18 5,949,864 +0.31(+1.42%)
Jan 06, 2021 20.95 22.02 20.83 21.87 5,740,122 +1.18(+5.70%)
Jan 05, 2021 19.70 20.74 19.70 20.69 4,610,091 +0.82(+4.13%)
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.