Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.78 20.40 19.21 19.27 8,445,102 -0.36(-1.81%)
May 30, 2018 19.66 19.77 19.42 19.63 10,764,715 -0.02(-0.09%)
May 29, 2018 19.80 19.94 19.60 19.65 5,352,968 -0.30(-1.48%)
May 25, 2018 19.94 19.94 19.94 0 +0.13(+0.66%)
May 24, 2018 19.28 20.07 19.27 19.81 3,838,435 +0.34(+1.74%)
May 23, 2018 19.11 19.72 18.98 19.47 5,288,248 +0.23(+1.22%)
May 22, 2018 19.93 19.97 19.20 19.24 6,093,961 -0.53(-2.68%)
May 21, 2018 19.59 20.00 19.51 19.77 6,251,405 -0.29(-1.43%)
May 18, 2018 19.81 20.17 19.77 20.06 5,485,259 +0.15(+0.74%)
May 17, 2018 19.48 20.02 19.34 19.91 5,595,006 +0.34(+1.73%)
May 16, 2018 18.97 19.68 18.91 19.57 7,040,667 +0.78(+4.16%)
May 15, 2018 18.16 18.87 18.13 18.79 5,726,662 +0.58(+3.20%)
May 14, 2018 18.04 18.23 17.93 18.21 4,083,009 +0.29(+1.60%)
May 11, 2018 17.65 18.19 17.49 17.92 6,160,805 +0.46(+2.64%)
May 10, 2018 17.53 17.54 16.99 17.46 4,629,078 -0.16(-0.94%)
May 09, 2018 17.33 17.70 17.22 17.62 4,897,959 +0.36(+2.11%)
May 08, 2018 17.16 17.62 17.05 17.26 5,720,418 +0.13(+0.76%)
May 07, 2018 17.49 17.49 16.88 17.13 7,344,622 -0.33(-1.89%)
May 04, 2018 17.79 17.87 17.40 17.46 4,457,505 -0.38(-2.14%)
May 03, 2018 17.62 17.95 17.55 17.84 3,786,643 +0.18(+1.03%)
May 02, 2018 17.59 17.86 17.44 17.66 4,270,943 -0.01(-0.05%)
May 01, 2018 17.85 18.01 17.42 17.67 4,937,828 -0.29(-1.60%)
Apr 30, 2018 18.48 18.59 17.93 17.95 4,803,196 -0.44(-2.41%)
Apr 27, 2018 18.73 18.77 18.06 18.40 5,775,484 -0.40(-2.12%)
Apr 26, 2018 18.39 18.81 18.26 18.80 3,862,684 +0.50(+2.75%)
Apr 25, 2018 18.15 18.58 18.03 18.29 3,367,541 +0.12(+0.67%)
Apr 24, 2018 18.09 18.42 17.96 18.17 4,291,270 +0.22(+1.21%)
Apr 23, 2018 17.98 18.15 17.85 17.95 4,706,637 +0.00(+0.00%)
Apr 20, 2018 18.40 18.45 17.81 17.95 5,713,720 -0.53(-2.87%)
Apr 19, 2018 18.66 18.78 18.21 18.48 4,333,845 -0.23(-1.21%)
Apr 18, 2018 19.00 19.13 18.69 18.71 3,134,586 -0.18(-0.96%)
Apr 17, 2018 18.94 19.06 18.72 18.89 3,014,116 +0.11(+0.60%)
Apr 16, 2018 18.96 19.08 18.52 18.78 3,061,838 -0.12(-0.64%)
Apr 13, 2018 18.71 19.13 18.67 18.90 4,808,970 +0.28(+1.49%)
Apr 12, 2018 18.61 18.80 18.47 18.62 3,531,636 +0.14(+0.74%)
Apr 11, 2018 18.29 18.52 18.28 18.49 3,835,022 +0.00(+0.00%)
Apr 10, 2018 18.43 18.63 18.30 18.49 3,597,230 +0.30(+1.66%)
Apr 09, 2018 18.27 18.49 18.08 18.18 3,537,347 +0.03(+0.19%)
Apr 06, 2018 18.34 18.34 17.97 18.15 5,603,698 -0.18(-0.99%)
Apr 05, 2018 18.08 18.42 17.93 18.33 7,903,063 +0.26(+1.43%)
Apr 04, 2018 17.28 18.11 17.26 18.07 5,144,392 +0.51(+2.90%)
Apr 03, 2018 17.05 17.56 17.04 17.56 5,123,966 +0.53(+3.09%)
Apr 02, 2018 17.14 17.43 16.75 17.04 4,557,500 -0.16(-0.90%)
Mar 29, 2018 17.19 17.19 17.19 0 +0.23(+1.37%)
Mar 28, 2018 16.87 17.37 16.61 16.96 3,835,391 +0.11(+0.67%)
Mar 27, 2018 17.25 17.32 16.77 16.85 4,882,596 -0.42(-2.45%)
Mar 26, 2018 17.11 17.33 17.04 17.27 5,208,416 +0.31(+1.83%)
Mar 23, 2018 17.02 17.42 16.95 16.96 4,186,695 +0.08(+0.46%)
Mar 22, 2018 17.12 17.42 16.87 16.88 3,946,734 -0.44(-2.54%)
Mar 21, 2018 17.08 17.48 17.08 17.32 2,524,328 +0.21(+1.21%)
Mar 20, 2018 16.86 17.23 16.82 17.11 3,689,058 +0.21(+1.22%)
Mar 19, 2018 16.83 17.02 16.74 16.91 3,594,995 +0.07(+0.41%)
Mar 16, 2018 16.92 17.10 16.68 16.84 4,495,799 -0.06(-0.36%)
Mar 15, 2018 16.95 17.12 16.80 16.90 3,095,442 -0.01(-0.05%)
Mar 14, 2018 16.84 16.97 16.73 16.91 4,083,618 +0.11(+0.67%)
Mar 13, 2018 16.99 17.14 16.77 16.80 5,889,701 -0.14(-0.81%)
Mar 12, 2018 16.82 17.12 16.76 16.93 5,840,725 +0.08(+0.46%)
Mar 09, 2018 16.31 16.95 16.30 16.86 11,006,334 +0.79(+4.88%)
Mar 08, 2018 17.79 17.81 15.79 16.07 16,305,386 -1.67(-9.43%)
Mar 07, 2018 17.74 8,897,195 +0.08(+0.44%)
Mar 06, 2018 17.22 17.74 17.13 17.67 7,755,482 +0.49(+2.86%)
Mar 05, 2018 17.41 17.47 17.05 17.17 6,562,597 -0.31(-1.78%)
Mar 02, 2018 16.42 17.51 16.21 17.49 8,416,972 +0.87(+5.24%)
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.