American Eagle Outfitters (NY: AEO )

25.80 +0.66 (+2.61%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.93 14.05 13.75 13.88 3,268,001 +0.08(+0.57%)
Jul 28, 2023 13.66 14.07 13.55 13.80 3,694,866 +0.31(+2.27%)
Jul 27, 2023 13.59 14.02 13.42 13.50 5,818,479 +0.00(+0.00%)
Jul 26, 2023 13.12 13.55 13.03 13.50 4,791,633 +0.47(+3.64%)
Jul 25, 2023 13.14 13.19 12.94 13.02 2,332,623 -0.15(-1.13%)
Jul 24, 2023 12.77 13.23 12.76 13.17 3,192,876 +0.43(+3.41%)
Jul 21, 2023 13.14 13.17 12.73 12.74 3,937,165 -0.31(-2.35%)
Jul 20, 2023 13.10 13.19 12.96 13.04 2,739,910 -0.03(-0.23%)
Jul 19, 2023 12.81 13.07 12.76 13.07 3,090,830 +0.38(+2.96%)
Jul 18, 2023 12.62 12.82 12.50 12.70 2,831,619 +0.19(+1.50%)
Jul 17, 2023 12.23 12.66 12.05 12.51 5,814,809 +0.26(+2.10%)
Jul 14, 2023 12.30 12.33 11.90 12.25 4,887,778 +0.00(+0.00%)
Jul 13, 2023 12.13 12.39 11.91 12.25 6,521,303 +0.21(+1.72%)
Jul 12, 2023 12.40 12.51 12.04 12.04 6,095,111 -0.11(-0.89%)
Jul 11, 2023 11.92 12.22 11.92 12.15 3,663,964 +0.33(+2.76%)
Jul 10, 2023 11.72 12.12 11.68 11.83 4,596,585 +0.09(+0.76%)
Jul 07, 2023 11.75 11.95 11.72 11.74 3,224,839 -0.02(-0.17%)
Jul 06, 2023 11.64 11.80 11.55 11.76 2,947,006 -0.03(-0.25%)
Jul 05, 2023 11.80 11.85 11.54 11.79 2,984,651 -0.17(-1.39%)
Jul 03, 2023 11.63 12.12 11.63 11.95 3,831,234 +0.39(+3.39%)
Jun 30, 2023 11.70 11.74 11.28 11.56 3,568,130 -0.06(-0.51%)
Jun 29, 2023 11.43 11.71 11.39 11.62 4,748,882 +0.31(+2.77%)
Jun 28, 2023 11.56 11.62 11.25 11.31 4,623,777 -0.32(-2.78%)
Jun 27, 2023 11.42 11.78 11.37 11.63 2,768,857 +0.20(+1.71%)
Jun 26, 2023 11.22 11.54 11.14 11.43 4,832,486 +0.20(+1.74%)
Jun 23, 2023 11.37 11.47 11.23 11.24 8,267,145 -0.26(-2.30%)
Jun 22, 2023 11.44 11.62 11.25 11.50 2,603,062 +0.09(+0.77%)
Jun 21, 2023 11.39 11.67 11.25 11.42 2,914,374 +0.02(+0.17%)
Jun 20, 2023 11.37 11.52 11.32 11.40 3,524,036 -0.11(-0.94%)
Jun 16, 2023 11.76 11.76 11.36 11.50 5,668,040 -0.18(-1.51%)
Jun 15, 2023 11.39 11.74 11.39 11.68 3,039,376 -1.51(-11.44%)
May 08, 2023 13.11 13.36 12.95 13.19 5,362,903 +0.19(+1.43%)
May 05, 2023 12.54 13.09 12.53 13.00 3,797,034 +0.71(+5.74%)
May 04, 2023 12.31 12.40 12.16 12.30 2,121,885 -0.18(-1.41%)
May 03, 2023 12.40 12.84 12.36 12.47 3,714,210 -0.04(-0.31%)
May 02, 2023 12.80 12.84 12.25 12.51 3,931,000 -0.44(-3.40%)
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.