American Eagle Outfitters (NY: AEO )

26.81 USD -1.38 (-4.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.21 21.35 20.97 21.12 2,981,670 -0.09(-0.42%)
Jan 30, 2019 21.09 21.30 20.94 21.21 2,022,682 +0.22(+1.05%)
Jan 29, 2019 21.06 21.15 20.57 20.99 2,231,950 -0.08(-0.38%)
Jan 28, 2019 20.92 21.23 20.82 21.07 2,886,605 -0.03(-0.14%)
Jan 25, 2019 20.52 21.15 20.30 21.10 3,661,400 +0.88(+4.35%)
Jan 24, 2019 20.24 20.33 20.00 20.22 2,338,679 +0.01(+0.05%)
Jan 23, 2019 20.41 20.50 19.89 20.21 3,076,158 -0.12(-0.59%)
Jan 22, 2019 20.48 20.67 20.14 20.33 3,326,849 -0.33(-1.60%)
Jan 18, 2019 20.16 20.88 19.96 20.66 4,537,100 +0.61(+3.04%)
Jan 17, 2019 19.91 20.26 19.72 20.05 2,347,632 +0.15(+0.75%)
Jan 16, 2019 19.99 20.11 19.57 19.90 3,816,026 +0.16(+0.81%)
Jan 15, 2019 19.77 19.88 19.31 19.74 3,122,417 -0.09(-0.45%)
Jan 14, 2019 19.56 20.69 19.35 19.83 7,507,848 +0.13(+0.66%)
Jan 11, 2019 19.07 19.92 19.04 19.70 4,120,900 +0.53(+2.76%)
Jan 10, 2019 18.83 19.44 18.51 19.17 6,830,776 -0.61(-3.08%)
Jan 09, 2019 19.91 20.22 19.68 19.78 6,170,627 +0.03(+0.15%)
Jan 08, 2019 19.85 19.97 18.98 19.75 3,573,066 -0.06(-0.30%)
Jan 07, 2019 19.35 20.11 19.09 19.81 4,413,174 +0.64(+3.34%)
Jan 04, 2019 19.35 19.51 19.01 19.17 4,577,100 +0.07(+0.37%)
Jan 03, 2019 19.23 19.38 18.70 19.10 4,180,999 -0.35(-1.80%)
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.