American Eagle Outfitters (NY: AEO )

25.31 USD -0.18 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 24.52 25.53 23.95 25.49 4,564,154 +1.01(+4.13%)
Oct 15, 2021 24.80 25.09 24.48 24.48 2,639,560 +0.17(+0.70%)
Oct 14, 2021 24.25 24.38 24.02 24.31 3,574,150 +0.17(+0.70%)
Oct 13, 2021 24.60 24.88 24.07 24.14 3,159,128 -0.27(-1.11%)
Oct 12, 2021 24.13 24.57 23.92 24.41 3,414,389 +0.44(+1.84%)
Oct 11, 2021 24.90 25.18 23.92 23.97 4,231,857 -0.92(-3.70%)
Oct 08, 2021 25.44 25.68 24.81 24.89 3,877,670 -0.23(-0.92%)
Oct 07, 2021 24.25 25.20 24.21 25.12 8,041,980 +0.97(+4.02%)
Oct 06, 2021 24.16 24.63 23.72 24.15 7,312,177 -0.55(-2.23%)
Oct 05, 2021 25.81 26.16 23.61 24.70 15,574,516 -1.04(-4.04%)
Oct 04, 2021 26.03 26.67 25.58 25.74 4,370,647 -0.40(-1.53%)
Oct 01, 2021 26.01 26.43 25.33 26.14 7,983,325 +0.34(+1.32%)
Sep 30, 2021 27.10 27.11 25.79 25.80 5,592,319 -1.64(-5.98%)
Sep 29, 2021 28.20 28.24 27.20 27.44 2,442,659 -0.35(-1.26%)
Sep 28, 2021 27.62 28.00 27.32 27.79 3,470,076 -0.02(-0.07%)
Sep 27, 2021 28.10 28.73 27.74 27.81 3,522,884 -0.19(-0.68%)
Sep 24, 2021 27.27 28.09 27.10 28.00 3,490,666 +0.39(+1.41%)
Sep 23, 2021 27.20 28.33 27.14 27.61 4,612,324 +0.90(+3.37%)
Sep 22, 2021 26.42 27.23 26.37 26.71 3,114,263 +0.32(+1.21%)
Sep 21, 2021 26.40 26.87 26.09 26.39 3,098,391 +0.17(+0.65%)
Sep 20, 2021 25.90 26.56 25.56 26.22 5,755,011 -0.48(-1.80%)
Sep 17, 2021 26.82 27.45 26.44 26.70 4,758,551 -0.09(-0.34%)
Sep 16, 2021 26.38 27.03 26.38 26.79 3,798,135 +0.51(+1.94%)
Sep 15, 2021 26.15 26.40 25.89 26.28 2,651,450 +0.14(+0.54%)
Sep 14, 2021 26.99 26.99 26.11 26.14 4,073,406 -0.87(-3.22%)
Sep 13, 2021 26.93 27.37 26.58 27.01 5,161,015 -0.02(-0.07%)
Sep 10, 2021 26.85 27.36 26.83 27.03 5,033,532 +0.13(+0.48%)
Sep 09, 2021 26.50 27.30 26.37 26.90 5,523,274 +0.43(+1.62%)
Sep 08, 2021 26.40 26.52 25.73 26.47 6,557,086 -0.01(-0.04%)
Sep 07, 2021 26.89 27.34 26.46 26.48 5,434,844 -0.42(-1.56%)
Sep 03, 2021 27.25 27.87 26.64 26.90 8,510,053 -0.10(-0.37%)
Sep 02, 2021 26.55 28.37 26.41 27.00 21,100,967 -3.05(-10.15%)
Sep 01, 2021 30.89 31.04 29.92 30.05 5,283,109 -0.47(-1.54%)
Aug 31, 2021 31.70 31.82 30.26 30.52 5,817,721 -1.12(-3.54%)
Aug 30, 2021 32.54 32.57 31.42 31.64 5,211,723 -0.91(-2.80%)
Aug 27, 2021 31.34 32.74 31.24 32.55 5,455,234 +1.45(+4.66%)
Aug 26, 2021 30.96 31.47 29.52 31.10 10,624,177 -0.65(-2.05%)
Aug 25, 2021 33.46 33.46 31.41 31.75 4,953,956 -2.07(-6.12%)
Aug 24, 2021 33.04 34.22 32.95 33.82 3,032,803 +1.07(+3.27%)
Aug 23, 2021 32.75 33.24 32.44 32.75 2,879,842 +0.38(+1.17%)
Aug 20, 2021 31.65 32.43 31.56 32.37 3,117,331 +0.56(+1.76%)
Aug 19, 2021 30.53 32.18 30.47 31.81 3,389,612 +0.53(+1.69%)
Aug 18, 2021 30.72 31.70 30.54 31.28 3,185,079 +0.38(+1.23%)
Aug 17, 2021 31.79 32.15 30.61 30.90 4,900,370 -1.25(-3.89%)
Aug 16, 2021 32.88 32.90 31.75 32.15 3,615,848 -1.10(-3.31%)
Aug 13, 2021 33.59 34.10 32.91 33.25 2,526,377 -0.56(-1.66%)
Aug 12, 2021 35.03 35.36 33.67 33.81 5,104,994 -1.70(-4.79%)
Aug 11, 2021 35.36 35.62 34.95 35.51 2,492,857 +0.31(+0.88%)
Aug 10, 2021 33.69 35.49 33.65 35.20 4,060,003 +1.49(+4.42%)
Aug 09, 2021 34.31 34.60 33.31 33.71 3,598,049 -0.80(-2.32%)
Aug 06, 2021 34.00 34.68 33.97 34.51 2,697,440 +0.95(+2.83%)
Aug 05, 2021 32.91 33.93 32.76 33.56 3,224,841 +0.90(+2.76%)
Aug 04, 2021 34.00 34.73 32.60 32.66 6,000,649 -1.71(-4.98%)
Aug 03, 2021 35.10 35.10 33.38 34.37 4,171,271 -0.35(-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.