American Eagle Outfitters (NY: AEO )

35.65 USD -1.06 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.06 17.26 16.86 16.90 4,465,800 -0.10(-0.59%)
Jun 27, 2019 17.07 17.11 16.58 17.00 5,288,372 +0.02(+0.12%)
Jun 26, 2019 17.22 17.36 16.93 16.98 4,389,392 -0.19(-1.11%)
Jun 25, 2019 17.79 17.79 17.11 17.17 3,790,919 -0.53(-2.99%)
Jun 24, 2019 18.07 18.21 17.59 17.70 3,628,305 -0.40(-2.21%)
Jun 21, 2019 18.00 18.41 17.73 18.10 4,666,700 +0.05(+0.28%)
Jun 20, 2019 17.99 18.10 17.67 18.05 4,471,161 +0.23(+1.29%)
Jun 19, 2019 17.76 17.96 17.39 17.82 4,371,613 +0.15(+0.85%)
Jun 18, 2019 17.99 18.35 17.61 17.67 5,418,971 -0.29(-1.61%)
Jun 17, 2019 17.63 18.16 17.58 17.96 5,333,399 +0.39(+2.22%)
Jun 14, 2019 17.05 17.72 17.05 17.57 6,416,400 +0.50(+2.93%)
Jun 13, 2019 16.65 17.20 16.31 17.07 9,164,534 +0.47(+2.83%)
Jun 12, 2019 16.85 17.03 16.59 16.60 3,556,777 -0.27(-1.60%)
Jun 11, 2019 16.86 17.30 16.77 16.87 5,264,035 +0.11(+0.66%)
Jun 10, 2019 17.67 17.84 16.73 16.76 5,965,676 -0.74(-4.23%)
Jun 07, 2019 17.57 17.67 17.32 17.50 6,158,200 -0.08(-0.46%)
Jun 06, 2019 18.38 18.39 17.17 17.58 8,696,579 -0.96(-5.18%)
Jun 05, 2019 19.71 19.90 18.44 18.54 9,009,709 +0.02(+0.11%)
Jun 04, 2019 18.27 18.76 18.26 18.52 7,012,638 +0.60(+3.35%)
Jun 03, 2019 17.38 18.07 17.38 17.92 6,030,154 +0.52(+2.99%)
May 31, 2019 17.21 17.58 17.09 17.40 4,738,100 -0.32(-1.81%)
May 30, 2019 17.77 18.08 17.53 17.72 4,392,582 +0.02(+0.11%)
May 29, 2019 17.89 18.32 17.48 17.70 8,929,329 -1.19(-6.30%)
May 28, 2019 18.70 19.34 18.70 18.89 4,689,327 +0.19(+1.02%)
May 24, 2019 18.54 18.76 18.39 18.70 2,607,000 +0.24(+1.30%)
May 23, 2019 18.40 18.93 18.26 18.46 4,791,215 -0.26(-1.39%)
May 22, 2019 19.81 19.81 18.61 18.72 6,471,628 -1.27(-6.35%)
May 21, 2019 19.94 20.11 19.66 19.99 2,202,658 +0.03(+0.15%)
May 20, 2019 19.87 20.05 19.74 19.96 2,871,079 -0.04(-0.20%)
May 17, 2019 19.93 20.42 19.77 20.00 3,339,600 -0.05(-0.25%)
May 16, 2019 20.07 20.49 19.94 20.05 3,389,851 +0.07(+0.35%)
May 15, 2019 20.29 20.31 19.83 19.98 4,199,673 -0.55(-2.68%)
May 14, 2019 20.45 20.70 20.15 20.53 3,716,984 +0.09(+0.44%)
May 13, 2019 21.36 21.36 20.18 20.44 4,156,284 -1.35(-6.20%)
May 10, 2019 22.38 22.38 21.14 21.79 4,956,100 -0.66(-2.94%)
May 09, 2019 22.15 22.63 22.10 22.45 4,551,213 -0.47(-2.05%)
May 08, 2019 22.75 23.11 22.60 22.92 3,043,693 +0.21(+0.92%)
May 07, 2019 23.44 23.61 22.46 22.71 4,479,979 -0.81(-3.44%)
May 06, 2019 23.76 23.95 23.30 23.52 3,505,231 -0.60(-2.49%)
May 03, 2019 24.26 24.30 23.76 24.12 2,279,700 +0.08(+0.33%)
May 02, 2019 23.91 24.11 23.58 24.04 2,794,712 +0.22(+0.92%)
May 01, 2019 23.81 24.11 23.70 23.82 2,672,131 +0.04(+0.17%)
Apr 30, 2019 23.97 24.06 23.51 23.78 3,418,290 -0.19(-0.79%)
Apr 29, 2019 23.38 24.03 23.38 23.97 3,245,602 +0.71(+3.05%)
Apr 26, 2019 22.98 23.36 22.76 23.26 2,400,700 +0.17(+0.74%)
Apr 25, 2019 23.38 23.61 23.08 23.09 2,903,317 -0.28(-1.20%)
Apr 24, 2019 22.70 23.49 22.64 23.37 3,238,417 +0.83(+3.68%)
Apr 23, 2019 22.37 22.57 22.04 22.54 5,455,209 +0.33(+1.49%)
Apr 22, 2019 22.42 22.60 22.04 22.21 3,356,385 -0.25(-1.11%)
Apr 18, 2019 22.73 23.09 22.45 22.46 4,089,800 -0.33(-1.45%)
Apr 17, 2019 22.16 22.85 22.15 22.79 4,337,936 +0.77(+3.50%)
Apr 16, 2019 21.96 22.25 21.78 22.02 4,149,249 +0.24(+1.10%)
Apr 15, 2019 21.27 21.93 21.23 21.78 3,587,458 +0.52(+2.45%)
Apr 12, 2019 21.61 21.79 21.12 21.26 2,930,700 -0.33(-1.53%)
Apr 11, 2019 21.92 22.08 21.50 21.59 3,624,767 -0.47(-2.13%)
Apr 10, 2019 21.65 22.13 21.65 22.06 3,475,069 +0.39(+1.80%)
Apr 09, 2019 22.12 22.23 21.63 21.67 3,487,144 -0.57(-2.56%)
Apr 08, 2019 22.71 22.78 22.06 22.24 4,456,654 -0.58(-2.54%)
Apr 05, 2019 22.80 23.29 22.71 22.82 4,005,600 +0.05(+0.22%)
Apr 04, 2019 21.88 22.80 21.71 22.77 3,627,882 +0.93(+4.26%)
Apr 03, 2019 21.93 22.13 21.77 21.84 2,783,998 +0.12(+0.55%)
Apr 02, 2019 22.10 22.10 21.40 21.72 4,565,354 -0.39(-1.76%)
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.