American Eagle Outfitters (NY: AEO )

22.63 USD -1.02 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.63 26.63 25.86 25.89 5,085,810 -1.04(-3.86%)
Nov 29, 2021 27.50 27.84 26.32 26.93 4,095,044 +0.12(+0.45%)
Nov 26, 2021 27.20 27.20 26.10 26.81 4,128,982 -1.38(-4.90%)
Nov 24, 2021 27.76 28.62 27.06 28.19 8,728,252 -0.60(-2.08%)
Nov 23, 2021 26.90 29.19 26.60 28.79 11,659,387 +1.33(+4.84%)
Nov 22, 2021 27.25 28.14 26.94 27.46 6,694,227 +0.53(+1.97%)
Nov 19, 2021 27.70 27.97 26.88 26.93 4,614,418 -1.28(-4.54%)
Nov 18, 2021 28.71 28.21 27.95 28.21 7,345,407 +1.49(+5.58%)
Nov 17, 2021 27.82 27.98 26.66 26.72 3,376,720 -0.99(-3.57%)
Nov 16, 2021 27.23 27.77 27.05 27.71 3,739,473 +0.54(+1.99%)
Nov 15, 2021 27.17 27.64 27.00 27.17 3,342,690 +0.28(+1.04%)
Nov 12, 2021 26.74 26.93 26.39 26.89 2,643,647 +0.46(+1.74%)
Nov 11, 2021 26.18 26.61 25.92 26.43 2,150,543 +0.46(+1.77%)
Nov 10, 2021 26.74 25.95 25.97 2,606,434 -0.88(-3.28%)
Nov 09, 2021 26.25 27.07 26.25 26.85 2,802,518 +0.58(+2.21%)
Nov 08, 2021 26.55 26.80 26.12 26.27 2,751,095 -0.31(-1.17%)
Nov 05, 2021 27.26 28.25 26.34 26.58 3,756,734 +0.09(+0.34%)
Nov 04, 2021 26.66 26.79 25.94 26.49 4,007,872 -0.03(-0.11%)
Nov 03, 2021 24.95 26.92 24.95 26.52 5,621,124 +1.46(+5.83%)
Nov 02, 2021 25.75 26.05 24.82 25.06 4,211,389 -0.26(-1.03%)
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.