Skip to main content

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.512 8.689 8.220 8.339 7,615,507 -0.35(-3.98%)
May 28, 2020 9.477 9.522 8.621 8.685 7,752,293 -0.69(-7.38%)
May 27, 2020 9.094 9.454 8.958 9.377 11,796,995 +0.70(+8.08%)
May 26, 2020 8.767 8.894 8.466 8.676 12,561,077 +0.51(+6.24%)
May 22, 2020 8.148 8.302 7.920 8.166 5,591,758 +0.00(+0.00%)
May 21, 2020 7.720 8.284 7.720 8.166 9,231,118 +0.46(+6.03%)
May 20, 2020 8.047 8.093 7.624 7.701 7,428,472 -0.18(-2.31%)
May 19, 2020 7.865 8.102 7.586 7.884 7,936,759 -0.09(-1.14%)
May 18, 2020 7.756 8.066 7.720 7.975 8,225,709 +0.66(+8.96%)
May 15, 2020 6.828 7.406 6.709 7.319 6,434,959 +0.43(+6.21%)
May 14, 2020 6.709 6.964 6.554 6.891 6,036,074 -0.04(-0.53%)
May 13, 2020 6.928 7.082 6.791 6.928 7,183,515 -0.04(-0.52%)
May 12, 2020 7.301 7.483 6.964 6.964 6,889,442 -0.27(-3.77%)
May 11, 2020 7.201 7.356 7.010 7.237 5,095,799 -0.13(-1.73%)
May 08, 2020 7.019 7.401 6.973 7.365 5,961,510 +0.49(+7.15%)
May 07, 2020 6.919 7.192 6.782 6.873 5,120,961 +0.11(+1.62%)
May 06, 2020 6.828 6.928 6.623 6.764 5,606,175 +0.17(+2.62%)
May 05, 2020 6.973 7.173 6.573 6.591 5,231,262 -0.19(-2.82%)
May 04, 2020 6.746 7.037 6.573 6.782 5,863,864 -0.27(-3.87%)
May 01, 2020 6.946 7.055 6.782 7.055 5,973,264 -0.18(-2.52%)
Apr 30, 2020 7.419 7.501 7.192 7.237 10,737,420 -0.42(-5.47%)
Apr 29, 2020 7.665 7.802 7.419 7.656 8,456,468 +0.26(+3.57%)
Apr 28, 2020 7.392 7.583 7.019 7.392 11,262,940 +0.30(+4.24%)
Apr 27, 2020 6.363 7.146 6.309 7.092 16,485,482 +0.87(+14.06%)
Apr 24, 2020 6.400 6.418 5.949 6.218 20,326,476 -0.15(-2.29%)
Apr 23, 2020 6.036 6.473 5.990 6.363 33,632,532 +0.24(+3.86%)
Apr 22, 2020 6.837 7.073 6.081 6.127 47,382,028 -1.47(-19.30%)
Apr 21, 2020 7.456 7.829 7.301 7.592 3,554,555 -0.15(-1.88%)
Apr 20, 2020 7.947 8.138 7.638 7.738 4,061,717 -0.67(-8.01%)
Apr 17, 2020 8.575 8.967 8.348 8.412 4,610,586 -0.24(-2.74%)
Apr 16, 2020 7.811 8.120 7.656 8.648 3,262,566 +0.86(+11.11%)
Apr 15, 2020 7.856 7.993 7.469 7.783 4,350,628 -0.88(-10.19%)
Apr 14, 2020 8.384 8.757 8.220 8.666 5,879,106 +0.56(+6.97%)
Apr 13, 2020 8.785 8.867 7.897 8.102 3,897,395 -0.66(-7.58%)
Apr 09, 2020 8.894 9.317 8.621 8.767 6,749,018 +0.24(+2.77%)
Apr 08, 2020 8.257 8.639 7.774 8.530 9,272,345 +0.37(+4.58%)
Apr 07, 2020 8.138 9.094 8.038 8.157 8,310,535 +0.71(+9.54%)
Apr 06, 2020 6.482 7.492 6.400 7.447 6,816,110 +1.30(+21.19%)
Apr 03, 2020 6.190 6.427 6.026 6.145 7,605,731 -0.04(-0.59%)
Apr 02, 2020 6.281 6.627 6.036 6.181 4,683,339 -0.21(-3.28%)
Apr 01, 2020 6.964 6.962 6.245 6.391 4,148,312 -0.85(-11.70%)
Mar 31, 2020 7.392 7.674 7.101 7.237 5,633,037 -0.18(-2.45%)
Mar 30, 2020 7.337 7.574 7.146 7.419 3,791,342 +0.01(+0.12%)
Mar 27, 2020 7.465 7.620 7.146 7.410 4,550,059 -0.44(-5.57%)
Mar 26, 2020 7.865 8.475 7.583 7.847 8,614,057 +0.05(+0.70%)
Mar 25, 2020 7.492 8.134 7.028 7.793 6,115,759 +0.38(+5.16%)
Mar 24, 2020 7.392 7.893 7.328 7.410 5,999,571 +0.36(+5.03%)
Mar 23, 2020 7.874 8.020 7.046 7.055 4,712,467 -0.90(-11.33%)
Mar 20, 2020 8.421 8.603 7.747 7.956 8,175,079 -0.39(-4.69%)
Mar 19, 2020 6.946 8.375 6.755 8.348 6,455,065 +1.22(+17.11%)
Mar 18, 2020 7.465 7.811 6.463 7.128 5,422,725 -0.88(-11.02%)
Mar 17, 2020 7.711 8.503 7.447 8.011 7,324,524 +0.24(+3.04%)
Mar 16, 2020 8.011 8.184 7.519 7.774 6,264,329 -1.42(-15.45%)
Mar 13, 2020 8.839 9.204 8.143 9.194 7,366,480 +1.06(+12.98%)
Mar 12, 2020 8.266 8.493 7.738 8.138 8,758,591 -0.66(-7.45%)
Mar 11, 2020 9.495 9.513 8.694 8.794 9,401,462 -0.83(-8.61%)
Mar 10, 2020 10.38 10.60 9.531 9.622 5,800,181 -0.32(-3.21%)
Mar 09, 2020 10.07 10.83 9.773 9.941 7,036,134 -0.93(-8.54%)
Mar 06, 2020 10.30 11.12 10.21 10.87 8,102,798 +0.07(+0.68%)
Mar 05, 2020 12.00 12.26 10.67 10.80 8,915,083 -0.92(-7.85%)
Mar 04, 2020 11.55 11.74 11.16 11.72 5,918,396 +0.26(+2.31%)
Mar 03, 2020 11.79 12.28 11.25 11.45 7,102,288 -0.45(-3.75%)
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.