Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.60%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 24.05 24.44 23.42 24.17 8,635,161 +0.31(+1.32%)
Sep 30, 2021 25.05 25.06 23.84 23.85 6,048,930 -1.52(-5.98%)
Sep 29, 2021 26.07 26.11 25.15 25.37 2,642,101 -0.32(-1.26%)
Sep 28, 2021 25.54 25.89 25.26 25.69 3,753,406 -0.02(-0.07%)
Sep 27, 2021 25.98 26.56 25.64 25.71 3,810,526 -0.18(-0.68%)
Sep 24, 2021 25.21 25.97 25.05 25.89 3,775,677 +0.36(+1.41%)
Sep 23, 2021 25.15 26.19 25.09 25.53 4,988,973 +0.83(+3.37%)
Sep 22, 2021 24.43 25.17 24.38 24.69 3,368,541 +0.30(+1.21%)
Sep 21, 2021 24.41 24.84 24.12 24.40 3,351,373 +0.16(+0.65%)
Sep 20, 2021 23.94 24.56 23.63 24.24 6,224,905 -0.44(-1.80%)
Sep 17, 2021 24.80 25.38 24.44 24.68 5,147,085 -0.08(-0.34%)
Sep 16, 2021 24.39 24.99 24.39 24.77 4,108,251 +0.47(+1.94%)
Sep 15, 2021 24.18 24.41 23.94 24.30 2,867,940 +0.13(+0.54%)
Sep 14, 2021 24.95 24.95 24.14 24.17 4,405,998 -0.80(-3.22%)
Sep 13, 2021 24.90 25.30 24.57 24.97 5,582,410 -0.02(-0.07%)
Sep 10, 2021 24.82 25.29 24.80 24.99 5,444,518 +0.12(+0.48%)
Sep 09, 2021 24.50 25.24 24.38 24.87 5,974,247 +0.40(+1.62%)
Sep 08, 2021 24.41 24.52 23.79 24.47 7,092,470 -0.01(-0.04%)
Sep 07, 2021 24.86 25.28 24.46 24.48 5,878,597 -0.39(-1.56%)
Sep 03, 2021 25.19 25.77 24.63 24.87 9,204,896 -0.09(-0.37%)
Sep 02, 2021 24.55 26.23 24.42 24.96 22,823,856 -2.82(-10.15%)
Sep 01, 2021 28.56 28.70 27.66 27.78 5,714,473 -0.43(-1.54%)
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%)
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.