MENU

American Eagle Outfitters (NY: AEO )

16.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.35 10.43 9.983 10.26 6,902,236 -0.15(-1.45%)
Jun 29, 2020 10.11 10.65 9.804 10.41 7,802,864 +0.49(+4.93%)
Jun 26, 2020 10.36 10.71 9.823 9.917 10,615,180 -0.51(-4.87%)
Jun 25, 2020 10.51 10.70 10.20 10.43 9,829,134 -0.20(-1.86%)
Jun 24, 2020 11.14 11.58 10.60 10.62 10,736,269 -0.73(-6.46%)
Jun 23, 2020 11.30 11.60 10.85 11.36 8,609,253 +0.15(+1.34%)
Jun 22, 2020 10.94 11.37 10.87 11.21 6,198,283 +0.35(+3.21%)
Jun 19, 2020 11.86 11.92 10.72 10.86 13,785,448 -0.75(-6.48%)
Jun 18, 2020 11.06 11.77 10.92 11.61 6,999,500 +0.36(+3.18%)
Jun 17, 2020 11.70 11.70 11.12 11.25 7,918,345 -0.43(-3.70%)
Jun 16, 2020 12.20 12.28 11.41 11.69 7,643,143 +0.40(+3.59%)
Jun 15, 2020 10.91 11.56 10.67 11.28 6,488,561 +0.02(+0.17%)
Jun 12, 2020 11.36 11.43 10.73 11.26 10,398,684 +0.49(+4.54%)
Jun 11, 2020 10.22 10.82 10.16 10.77 8,329,369 -0.52(-4.58%)
Jun 10, 2020 11.71 11.72 11.22 11.29 7,974,146 -0.67(-5.59%)
Jun 09, 2020 11.91 12.14 11.70 11.96 6,860,417 -0.33(-2.68%)
Jun 08, 2020 12.64 12.69 11.97 12.29 12,755,207 +0.08(+0.62%)
Jun 05, 2020 12.56 12.87 11.95 12.21 12,487,965 +0.61(+5.27%)
Jun 04, 2020 11.03 11.63 10.98 11.60 11,782,060 +0.50(+4.49%)
Jun 03, 2020 10.63 11.43 10.48 11.10 22,047,736 +1.42(+14.67%)
Jun 02, 2020 9.465 9.974 9.183 9.682 20,318,580 +0.38(+4.04%)
Jun 01, 2020 8.769 9.484 8.722 9.305 12,933,552 +0.69(+7.97%)
May 29, 2020 8.797 8.981 8.496 8.619 7,368,174 -0.36(-3.98%)
May 28, 2020 9.795 9.842 8.910 8.976 7,500,517 -0.72(-7.38%)
May 27, 2020 9.400 9.771 9.258 9.691 11,413,857 +0.72(+8.08%)
May 26, 2020 9.061 9.193 8.750 8.967 12,153,124 +0.53(+6.24%)
May 22, 2020 8.421 8.581 8.186 8.440 5,410,151 +0.00(+0.00%)
May 21, 2020 7.979 8.562 7.979 8.440 8,931,314 +0.48(+6.03%)
May 20, 2020 8.318 8.365 7.880 7.960 7,187,213 -0.19(-2.31%)
May 19, 2020 8.129 8.374 7.841 8.148 7,678,992 -0.09(-1.14%)
May 18, 2020 8.016 8.336 7.979 8.242 7,958,558 +0.68(+8.96%)
May 15, 2020 7.057 7.654 6.934 7.565 6,225,968 +0.44(+6.21%)
May 14, 2020 6.934 7.198 6.774 7.123 5,840,037 -0.04(-0.53%)
May 13, 2020 7.160 7.320 7.019 7.160 6,950,212 -0.04(-0.52%)
May 12, 2020 7.546 7.734 7.198 7.198 6,665,690 -0.28(-3.77%)
May 11, 2020 7.442 7.602 7.245 7.480 4,930,300 -0.13(-1.73%)
May 08, 2020 7.254 7.649 7.207 7.612 5,767,895 +0.51(+7.15%)
May 07, 2020 7.151 7.433 7.010 7.104 4,954,645 +0.11(+1.62%)
May 06, 2020 7.057 7.160 6.845 6.991 5,424,101 +0.18(+2.62%)
May 05, 2020 7.207 7.414 6.793 6.812 5,061,363 -0.20(-2.82%)
May 04, 2020 6.972 7.273 6.793 7.010 5,673,420 -0.28(-3.87%)
May 01, 2020 7.179 7.292 7.010 7.292 5,779,267 -0.19(-2.52%)
Apr 30, 2020 7.668 7.753 7.433 7.480 10,388,695 -0.43(-5.47%)
Apr 29, 2020 7.922 8.063 7.668 7.913 8,181,823 +0.27(+3.57%)
Apr 28, 2020 7.640 7.838 7.254 7.640 10,897,147 +0.31(+4.24%)
Apr 27, 2020 6.577 7.386 6.520 7.330 15,950,074 +0.90(+14.06%)
Apr 24, 2020 6.615 6.633 6.149 6.426 19,666,322 -0.15(-2.29%)
Apr 23, 2020 6.238 6.690 6.191 6.577 32,540,230 +0.24(+3.86%)
Apr 22, 2020 7.066 7.311 6.285 6.332 45,843,176 -1.51(-19.30%)
Apr 21, 2020 7.706 8.092 7.546 7.847 3,439,111 -0.15(-1.88%)
Apr 20, 2020 8.214 8.412 7.894 7.998 3,929,802 -0.70(-8.01%)
Apr 17, 2020 8.863 9.268 8.628 8.694 4,460,845 -0.24(-2.74%)
Apr 16, 2020 8.073 8.393 7.913 8.939 3,156,606 +0.89(+11.11%)
Apr 15, 2020 8.120 8.261 7.720 8.045 4,209,330 -0.91(-10.19%)
Apr 14, 2020 8.666 9.051 8.496 8.957 5,688,168 +0.58(+6.97%)
Apr 13, 2020 9.080 9.164 8.162 8.374 3,770,817 -0.69(-7.58%)
Apr 09, 2020 9.193 9.630 8.910 9.061 6,529,826 +0.24(+2.77%)
Apr 08, 2020 8.534 8.929 8.035 8.816 8,971,202 +0.39(+4.58%)
Apr 07, 2020 8.412 9.400 8.308 8.430 8,040,629 +0.73(+9.54%)
Apr 06, 2020 6.699 7.744 6.615 7.697 6,594,740 +1.35(+21.19%)
Apr 03, 2020 6.398 6.643 6.229 6.351 7,358,715 -0.04(-0.59%)
Apr 02, 2020 6.492 6.850 6.238 6.389 4,531,235 -0.22(-3.28%)
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