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 (%)
Aug 31, 2021 29.31 29.42 27.98 28.22 6,292,736 -1.04(-3.54%)
Aug 30, 2021 30.08 30.11 29.05 29.25 5,637,258 -0.84(-2.80%)
Aug 27, 2021 28.97 30.27 28.88 30.09 5,900,652 +1.34(+4.66%)
Aug 26, 2021 28.62 29.09 27.29 28.75 11,491,638 -0.60(-2.05%)
Aug 25, 2021 30.93 30.93 29.04 29.35 5,358,445 -1.91(-6.12%)
Aug 24, 2021 30.55 31.64 30.46 31.27 3,280,430 +0.99(+3.27%)
Aug 23, 2021 30.28 30.73 29.99 30.28 3,114,980 +0.35(+1.17%)
Aug 20, 2021 29.26 29.98 29.18 29.93 3,371,860 +0.52(+1.76%)
Aug 19, 2021 28.23 29.75 28.17 29.41 3,666,372 +0.49(+1.69%)
Aug 18, 2021 28.40 29.31 28.23 28.92 3,445,139 +0.35(+1.23%)
Aug 17, 2021 29.39 29.72 28.30 28.57 5,300,483 -1.16(-3.89%)
Aug 16, 2021 30.40 30.42 29.35 29.72 3,911,080 -1.02(-3.31%)
Aug 13, 2021 31.05 31.53 30.43 30.74 2,732,654 -0.52(-1.66%)
Aug 12, 2021 32.39 32.69 31.13 31.26 5,521,815 -1.57(-4.79%)
Aug 11, 2021 32.69 32.93 32.31 32.83 2,696,398 +0.29(+0.88%)
Aug 10, 2021 31.15 32.81 31.11 32.54 4,391,501 +1.38(+4.42%)
Aug 09, 2021 31.72 31.99 30.80 31.17 3,891,828 -0.74(-2.32%)
Aug 06, 2021 31.43 32.06 31.41 31.91 2,917,685 +0.88(+2.83%)
Aug 05, 2021 30.43 31.37 30.29 31.03 3,488,148 +0.83(+2.76%)
Aug 04, 2021 31.43 32.11 30.13 30.19 6,490,600 -1.58(-4.98%)
Aug 03, 2021 32.45 32.45 30.86 31.78 4,511,854 -0.32(-1.01%)
Aug 02, 2021 31.86 32.50 31.61 32.10 4,943,073 +0.23(+0.73%)
Jul 30, 2021 31.62 32.93 31.62 31.87 4,448,041 +0.06(+0.20%)
Jul 29, 2021 32.04 32.48 31.67 31.80 2,647,691 +0.06(+0.17%)
Jul 28, 2021 32.36 32.57 31.55 31.75 2,740,778 -0.45(-1.41%)
Jul 27, 2021 32.18 32.36 31.24 32.20 3,791,369 -0.37(-1.14%)
Jul 26, 2021 31.90 32.77 31.90 32.57 2,566,566 +0.61(+1.91%)
Jul 23, 2021 32.40 32.49 31.56 31.96 2,159,468 -0.09(-0.29%)
Jul 22, 2021 32.73 32.79 31.54 32.05 2,863,103 -0.52(-1.59%)
Jul 21, 2021 32.50 33.37 32.36 32.57 3,746,038 +0.59(+1.85%)
Jul 20, 2021 30.91 32.15 30.66 31.98 2,735,454 +1.05(+3.41%)
Jul 19, 2021 30.26 31.78 29.89 30.93 5,155,136 -0.10(-0.33%)
Jul 16, 2021 31.81 32.30 30.92 31.03 5,336,604 -0.77(-2.41%)
Jul 15, 2021 33.45 33.47 31.13 31.79 8,240,316 -1.85(-5.50%)
Jul 14, 2021 34.00 34.71 33.57 33.64 3,788,813 -0.01(-0.03%)
Jul 13, 2021 34.27 34.34 33.21 33.65 2,534,729 -0.67(-1.97%)
Jul 12, 2021 33.38 34.48 33.21 34.33 3,759,752 +0.61(+1.81%)
Jul 09, 2021 32.82 33.72 32.68 33.72 4,096,006 +1.41(+4.38%)
Jul 08, 2021 31.73 32.68 30.80 32.30 8,590,643 -0.12(-0.37%)
Jul 07, 2021 33.90 34.24 32.30 32.42 5,564,120 -1.66(-4.88%)
Jul 06, 2021 34.21 34.40 32.89 34.09 5,015,467 -0.35(-1.01%)
Jul 02, 2021 34.80 34.96 34.35 34.44 1,725,748 -0.16(-0.45%)
Jul 01, 2021 34.67 35.00 34.33 34.59 2,584,874 +0.07(+0.21%)
Jun 30, 2021 34.02 34.58 33.70 34.52 2,962,913 +0.36(+1.05%)
Jun 29, 2021 34.01 34.42 33.50 34.16 3,234,205 +0.43(+1.28%)
Jun 28, 2021 34.84 34.98 33.14 33.73 5,327,925 -0.85(-2.45%)
Jun 25, 2021 35.14 35.86 34.57 34.58 16,282,298 -0.14(-0.40%)
Jun 24, 2021 34.26 35.06 33.86 34.71 4,329,343 +0.85(+2.50%)
Jun 23, 2021 33.86 34.16 32.89 33.87 5,662,764 +0.84(+2.53%)
Jun 22, 2021 31.58 33.57 31.33 33.03 8,091,774 +1.35(+4.27%)
Jun 21, 2021 30.94 31.95 30.69 31.68 2,804,266 +1.22(+4.02%)
Jun 18, 2021 30.76 31.25 30.30 30.45 5,029,942 -0.91(-2.90%)
Jun 17, 2021 31.77 32.19 30.85 31.36 4,327,125 -0.59(-1.84%)
Jun 16, 2021 31.34 31.99 30.89 31.95 2,706,931 +0.49(+1.55%)
Jun 15, 2021 31.73 31.86 31.00 31.47 2,731,746 -0.51(-1.58%)
Jun 14, 2021 31.55 32.40 31.46 31.97 3,276,502 +0.40(+1.28%)
Jun 11, 2021 30.84 31.57 30.84 31.57 1,725,011 +0.94(+3.06%)
Jun 10, 2021 30.90 31.28 30.15 30.63 3,292,285 -0.35(-1.13%)
Jun 09, 2021 31.71 31.74 30.76 30.98 2,788,936 -0.40(-1.26%)
Jun 08, 2021 30.63 31.63 30.45 31.37 3,180,119 +0.88(+2.90%)
Jun 07, 2021 30.88 31.30 30.33 30.49 5,441,909 -0.40(-1.28%)
Jun 04, 2021 30.99 30.99 29.49 30.89 6,822,052 +0.17(+0.54%)
Jun 03, 2021 30.75 31.57 30.18 30.72 4,865,913 -0.25(-0.80%)
Jun 02, 2021 31.55 31.70 30.38 30.97 5,002,118 -0.70(-2.21%)
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.