American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.82 12.93 12.68 12.93 3,446,706 +0.26(+2.05%)
Mar 30, 2023 12.87 12.93 12.65 12.67 2,437,334 +0.04(+0.30%)
Mar 29, 2023 12.66 12.77 12.35 12.63 3,980,246 +0.02(+0.15%)
Mar 28, 2023 12.59 12.81 12.52 12.61 2,656,290 +0.12(+0.92%)
Mar 27, 2023 12.61 12.67 12.29 12.49 4,397,301 +0.06(+0.46%)
Mar 24, 2023 12.03 12.53 11.97 12.44 3,194,421 +0.25(+2.05%)
Mar 23, 2023 12.50 12.66 12.05 12.19 2,983,462 -0.18(-1.48%)
Mar 22, 2023 12.67 12.73 12.36 12.37 4,321,726 -0.22(-1.76%)
Mar 21, 2023 12.78 12.87 12.50 12.59 2,545,780 +0.08(+0.61%)
Mar 20, 2023 12.51 12.74 12.32 12.51 3,927,951 +0.20(+1.64%)
Mar 17, 2023 12.81 12.86 12.30 12.31 7,148,928 -0.57(-4.41%)
Mar 16, 2023 12.58 12.95 12.48 12.88 2,981,720 +0.09(+0.68%)
Mar 15, 2023 12.36 12.89 12.35 12.79 4,933,397 +0.06(+0.45%)
Mar 14, 2023 12.67 12.97 12.56 12.73 4,599,824 +0.44(+3.60%)
Mar 13, 2023 12.48 12.51 12.00 12.29 4,506,284 -0.52(-4.05%)
Mar 10, 2023 13.02 13.14 12.62 12.81 3,970,949 -0.40(-3.06%)
Mar 09, 2023 13.43 13.63 13.22 13.22 5,353,564 -0.31(-2.28%)
Mar 08, 2023 13.17 13.58 13.14 13.52 5,447,184 +0.37(+2.78%)
Mar 07, 2023 13.15 13.31 12.97 13.16 3,637,820 +0.10(+0.74%)
Mar 06, 2023 13.55 13.73 12.91 13.06 5,070,855 -0.52(-3.82%)
Mar 03, 2023 13.82 13.94 13.26 13.58 7,086,312 -0.17(-1.26%)
Mar 02, 2023 13.78 14.43 13.58 13.75 11,841,592 +0.16(+1.20%)
Mar 01, 2023 13.74 13.86 13.46 13.59 5,073,189 -0.23(-1.67%)
Feb 28, 2023 14.02 14.10 13.70 13.82 4,229,932 -0.22(-1.58%)
Feb 27, 2023 14.33 14.36 13.98 14.04 3,427,250 -0.03(-0.20%)
Feb 24, 2023 14.02 14.12 13.82 14.07 2,389,884 -0.16(-1.15%)
Feb 23, 2023 14.24 14.37 13.92 14.23 2,826,819 +0.04(+0.27%)
Feb 22, 2023 14.17 14.43 14.02 14.20 2,999,764 +0.20(+1.44%)
Feb 21, 2023 14.96 14.96 13.96 13.99 3,623,518 -0.99(-6.61%)
Feb 17, 2023 14.67 15.09 14.36 14.99 3,677,676 +0.34(+2.30%)
Feb 16, 2023 14.73 15.14 14.48 14.65 5,931,536 -0.32(-2.12%)
Feb 15, 2023 14.74 15.15 14.44 14.97 4,180,156 -0.45(-2.93%)
Feb 14, 2023 15.26 15.50 15.08 15.42 2,156,895 +0.01(+0.06%)
Feb 13, 2023 14.99 15.46 14.84 15.41 2,299,823 +0.42(+2.82%)
Feb 10, 2023 14.77 15.19 14.68 14.99 2,416,985 +0.04(+0.26%)
Feb 09, 2023 15.31 15.56 14.94 14.95 2,587,890 -0.12(-0.83%)
Feb 08, 2023 15.35 15.44 14.91 15.07 2,931,122 -0.57(-3.63%)
Feb 07, 2023 15.22 15.69 15.11 15.64 2,747,643 +0.24(+1.56%)
Feb 06, 2023 15.69 15.88 15.31 15.40 3,679,873 -0.47(-2.97%)
Feb 03, 2023 16.21 16.34 15.82 15.87 3,159,806 -0.52(-3.17%)
Feb 02, 2023 16.06 16.44 16.06 16.39 5,979,984 +0.51(+3.21%)
Feb 01, 2023 15.47 16.06 15.37 15.88 3,457,030 +0.36(+2.29%)
Jan 31, 2023 15.12 15.54 15.04 15.52 3,804,049 +0.53(+3.53%)
Jan 30, 2023 14.97 15.16 14.84 14.99 3,542,279 -0.07(-0.45%)
Jan 27, 2023 15.20 15.31 15.00 15.06 2,594,111 -0.19(-1.26%)
Jan 26, 2023 15.28 15.49 14.86 15.25 2,102,780 +0.20(+1.34%)
Jan 25, 2023 14.90 15.05 14.65 15.05 3,172,830 -0.01(-0.06%)
Jan 24, 2023 15.12 15.18 14.86 15.06 2,226,806 -0.14(-0.95%)
Jan 23, 2023 14.46 15.23 14.39 15.21 4,290,038 +0.87(+6.04%)
Jan 20, 2023 14.10 14.44 13.93 14.34 2,123,892 +0.20(+1.43%)
Jan 19, 2023 14.42 14.47 14.11 14.14 2,964,070 -0.40(-2.78%)
Jan 18, 2023 14.90 15.22 14.51 14.54 2,842,002 -0.33(-2.20%)
Jan 17, 2023 14.75 14.89 14.49 14.87 3,518,020 +0.05(+0.32%)
Jan 13, 2023 15.02 15.18 14.68 14.82 5,161,037 -0.45(-2.96%)
Jan 12, 2023 15.26 15.33 14.84 15.27 4,714,199 -0.08(-0.50%)
Jan 11, 2023 14.86 15.38 14.65 15.35 5,441,906 +0.71(+4.86%)
Jan 10, 2023 14.45 14.66 14.23 14.64 5,393,333 +0.30(+2.08%)
Jan 09, 2023 15.13 15.13 14.31 14.34 5,940,325 -0.09(-0.60%)
Jan 06, 2023 14.38 14.74 14.23 14.43 3,702,877 +0.20(+1.42%)
Jan 05, 2023 14.33 14.66 14.15 14.23 5,646,135 -0.50(-3.40%)
Jan 04, 2023 14.10 14.86 14.05 14.73 5,579,936 +0.83(+5.95%)
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.