American Eagle Outfitters (NY: AEO )

36.82 USD +0.91 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.55 14.75 14.42 14.70 3,109,800 +0.10(+0.68%)
Dec 30, 2019 14.54 14.76 14.22 14.60 3,509,361 +0.12(+0.83%)
Dec 27, 2019 14.69 14.76 14.35 14.48 2,675,300 -0.14(-0.96%)
Dec 26, 2019 14.42 14.63 14.34 14.62 2,427,018 +0.27(+1.88%)
Dec 24, 2019 14.28 14.57 14.28 14.35 2,390,900 +0.14(+0.99%)
Dec 23, 2019 14.61 14.61 14.16 14.21 4,667,590 -0.40(-2.74%)
Dec 20, 2019 14.80 14.90 14.57 14.61 5,416,300 -0.19(-1.28%)
Dec 19, 2019 14.80 14.88 14.64 14.80 3,145,175 +0.02(+0.14%)
Dec 18, 2019 14.75 14.97 14.71 14.78 3,952,262 +0.14(+0.96%)
Dec 17, 2019 14.64 14.70 14.29 14.64 3,874,263 +0.01(+0.07%)
Dec 16, 2019 14.68 14.87 14.53 14.63 4,419,751 +0.17(+1.18%)
Dec 13, 2019 14.87 14.88 14.24 14.46 9,990,900 -0.38(-2.56%)
Dec 12, 2019 14.00 14.96 13.91 14.84 10,294,908 +0.71(+5.02%)
Dec 11, 2019 13.79 14.45 13.78 14.13 16,736,764 -0.99(-6.55%)
Dec 10, 2019 15.25 15.37 15.07 15.12 8,731,376 -0.22(-1.43%)
Dec 09, 2019 15.15 15.53 15.07 15.34 3,592,052 +0.14(+0.92%)
Dec 06, 2019 15.31 15.45 15.15 15.20 3,759,700 +0.11(+0.73%)
Dec 05, 2019 15.17 15.36 15.03 15.09 5,131,566 +0.02(+0.13%)
Dec 04, 2019 15.00 15.21 14.86 15.07 4,018,448 +0.18(+1.21%)
Dec 03, 2019 14.79 14.89 14.65 14.89 5,594,733 -0.12(-0.80%)
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.