Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.03 24.24 23.57 23.74 3,384,593 -0.42(-1.75%)
Dec 30, 2021 23.83 24.69 23.77 24.16 4,495,626 -0.04(-0.15%)
Dec 29, 2021 23.20 24.20 23.07 24.20 5,664,881 +1.37(+6.00%)
Dec 28, 2021 22.40 23.13 22.29 22.83 6,223,812 +0.27(+1.21%)
Dec 27, 2021 21.80 22.72 21.72 22.56 3,465,058 +0.76(+3.48%)
Dec 23, 2021 21.71 21.96 21.34 21.80 2,728,873 +0.20(+0.91%)
Dec 22, 2021 21.59 21.79 21.39 21.60 2,462,861 -0.02(-0.09%)
Dec 21, 2021 21.24 21.68 21.05 21.62 3,152,583 +0.88(+4.25%)
Dec 20, 2021 20.81 21.17 20.47 20.74 5,581,858 -0.87(-4.03%)
Dec 17, 2021 21.17 21.84 20.52 21.61 7,104,352 +0.31(+1.45%)
Dec 16, 2021 22.73 22.98 21.28 21.30 4,767,531 -1.08(-4.82%)
Dec 15, 2021 21.97 22.59 21.20 22.38 7,721,326 +0.05(+0.21%)
Dec 14, 2021 21.56 22.62 21.48 22.33 4,002,895 +0.24(+1.10%)
Dec 13, 2021 24.37 24.38 21.99 22.09 7,275,432 -2.37(-9.70%)
Dec 10, 2021 25.38 25.50 24.04 24.46 3,324,853 -0.83(-3.26%)
Dec 09, 2021 25.85 25.87 25.14 25.29 4,452,730 -0.52(-2.00%)
Dec 08, 2021 25.97 26.23 25.73 25.80 2,425,259 -0.14(-0.54%)
Dec 07, 2021 25.94 26.46 25.65 25.94 3,299,534 +0.53(+2.09%)
Dec 06, 2021 25.01 25.91 24.78 25.41 4,312,539 +0.89(+3.65%)
Dec 03, 2021 24.47 25.17 24.15 24.52 27,308,972 +0.06(+0.23%)
Dec 02, 2021 24.22 24.67 23.87 24.46 12,826,186 +0.40(+1.66%)
Dec 01, 2021 25.07 25.63 24.04 24.06 4,868,487 -0.06(-0.23%)
Nov 30, 2021 24.80 24.80 24.09 24.12 5,460,063 -0.97(-3.86%)
Nov 29, 2021 25.61 25.93 24.52 25.08 4,396,555 +0.11(+0.45%)
Nov 26, 2021 25.34 25.34 24.31 24.97 4,432,824 -1.29(-4.90%)
Nov 24, 2021 25.86 26.66 25.21 26.26 9,370,544 -0.56(-2.08%)
Nov 23, 2021 25.06 27.19 24.78 26.82 12,517,375 +1.24(+4.84%)
Nov 22, 2021 25.38 26.21 25.09 25.58 7,186,840 +0.49(+1.97%)
Nov 19, 2021 25.80 26.05 25.04 25.08 4,953,982 -1.19(-4.54%)
Nov 18, 2021 26.74 26.28 26.04 26.28 7,885,938 +1.39(+5.58%)
Nov 17, 2021 25.91 26.06 24.84 24.89 3,625,205 -0.92(-3.57%)
Nov 16, 2021 25.36 25.87 25.20 25.81 4,014,652 +0.50(+1.99%)
Nov 15, 2021 25.31 25.75 25.15 25.31 3,588,671 +0.26(+1.04%)
Nov 12, 2021 24.91 25.08 24.58 25.05 2,838,187 +0.43(+1.74%)
Nov 11, 2021 24.39 24.79 24.14 24.62 2,308,796 +0.43(+1.77%)
Nov 10, 2021 24.91 24.17 24.19 2,798,235 -0.82(-3.28%)
Nov 09, 2021 24.45 25.21 24.45 25.01 3,008,749 +0.54(+2.21%)
Nov 08, 2021 24.73 24.96 24.33 24.47 2,953,541 -0.29(-1.17%)
Nov 05, 2021 25.39 26.31 24.53 24.76 4,033,183 +0.08(+0.34%)
Nov 04, 2021 24.83 24.95 24.16 24.67 4,302,802 -0.03(-0.11%)
Nov 03, 2021 23.24 25.07 23.24 24.70 6,034,769 +1.36(+5.83%)
Nov 02, 2021 23.98 24.26 23.12 23.34 4,521,295 -0.24(-1.03%)
Nov 01, 2021 22.26 23.63 22.75 23.58 6,729,268 +1.47(+6.66%)
Oct 29, 2021 22.40 22.50 21.87 22.11 5,585,427 -0.43(-1.90%)
Oct 28, 2021 22.49 22.74 22.35 22.54 2,504,826 +0.14(+0.62%)
Oct 27, 2021 23.01 23.01 22.31 22.40 3,557,004 -0.53(-2.32%)
Oct 26, 2021 23.11 22.93 4,473,296 -0.01(-0.04%)
Oct 25, 2021 22.90 23.14 22.67 22.94 3,338,318 +0.22(+0.98%)
Oct 22, 2021 22.90 22.98 22.60 22.72 2,383,749 -0.32(-1.37%)
Oct 21, 2021 23.42 23.79 22.93 23.03 3,881,297 -0.26(-1.12%)
Oct 20, 2021 23.47 23.99 23.26 23.30 2,794,167 -0.28(-1.19%)
Oct 19, 2021 23.75 23.83 23.18 23.58 5,901,168 -0.17(-0.71%)
Oct 18, 2021 22.84 23.78 22.31 23.74 4,900,019 +0.94(+4.13%)
Oct 15, 2021 23.10 23.37 22.80 22.80 2,833,799 +0.16(+0.70%)
Oct 14, 2021 22.59 22.71 22.37 22.64 3,837,163 +0.16(+0.70%)
Oct 13, 2021 22.91 23.17 22.42 22.49 3,391,601 -0.25(-1.11%)
Oct 12, 2021 22.48 22.88 22.28 22.74 3,665,646 +0.41(+1.84%)
Oct 11, 2021 23.19 23.45 22.28 22.33 4,543,269 -0.86(-3.70%)
Oct 08, 2021 23.70 23.92 23.11 23.18 4,163,018 -0.21(-0.92%)
Oct 07, 2021 22.59 23.47 22.55 23.40 8,633,771 +1.07(+4.80%)
Oct 06, 2021 22.34 22.77 21.93 22.33 7,909,214 -0.51(-2.23%)
Oct 05, 2021 23.86 24.19 21.83 22.84 16,846,170 -0.96(-4.04%)
Oct 04, 2021 24.07 24.66 23.65 23.80 4,727,509 -0.37(-1.53%)
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.