Skip to main content

American Eagle Outfitters (NY: AEO )

23.99 +0.08 (+0.33%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 23.37 24.02 23.27 23.91 6,627,860 +0.75(+3.24%)
May 24, 2024 23.16 23.25 22.94 23.16 3,890,292 +0.23(+1.00%)
May 23, 2024 22.57 23.18 22.48 22.93 4,069,501 +0.31(+1.37%)
May 22, 2024 23.61 23.61 22.51 22.62 4,328,751 -0.99(-4.19%)
May 21, 2024 23.93 23.98 23.48 23.61 2,879,819 -0.09(-0.38%)
May 20, 2024 23.50 23.80 23.36 23.70 2,930,429 +0.17(+0.72%)
May 17, 2024 23.78 23.89 23.36 23.53 3,062,812 -0.09(-0.38%)
May 16, 2024 24.09 24.16 23.29 23.62 4,018,129 -0.56(-2.32%)
May 15, 2024 24.66 24.95 24.05 24.18 3,759,597 -0.48(-1.95%)
May 14, 2024 24.54 24.98 24.49 24.66 3,159,221 +0.42(+1.73%)
May 13, 2024 24.68 25.15 24.18 24.24 3,353,268 -0.22(-0.90%)
May 10, 2024 24.68 25.14 24.31 24.46 2,965,646 -0.07(-0.29%)
May 09, 2024 23.84 24.68 23.77 24.53 3,064,058 +0.65(+2.72%)
May 08, 2024 23.96 24.14 23.76 23.88 3,455,485 -0.38(-1.57%)
May 07, 2024 24.61 24.97 24.23 24.26 2,482,973 -0.37(-1.50%)
May 06, 2024 24.53 24.79 24.43 24.63 2,843,614 +0.33(+1.36%)
May 03, 2024 24.71 24.88 24.24 24.30 2,920,240 -0.17(-0.69%)
May 02, 2024 24.10 24.63 23.79 24.47 2,982,383 +0.77(+3.25%)
May 01, 2024 24.10 24.42 23.62 23.70 3,011,171 -0.56(-2.31%)
Apr 30, 2024 24.75 24.95 24.25 24.26 3,404,608 -0.57(-2.30%)
Apr 29, 2024 24.81 25.14 24.55 24.83 4,243,399 +0.44(+1.80%)
Apr 26, 2024 23.09 24.51 23.00 24.39 4,093,585 +1.45(+6.32%)
Apr 25, 2024 22.37 23.06 22.14 22.94 2,535,343 +0.31(+1.37%)
Apr 24, 2024 23.15 23.19 22.62 22.63 3,469,826 -0.51(-2.20%)
Apr 23, 2024 22.70 23.23 22.70 23.14 3,107,782 +0.62(+2.75%)
Apr 22, 2024 22.55 22.79 22.02 22.52 3,541,577 +0.14(+0.63%)
Apr 19, 2024 22.27 22.74 22.01 22.38 3,031,493 +0.04(+0.18%)
Apr 18, 2024 22.49 22.95 22.26 22.34 4,194,656 -0.03(-0.13%)
Apr 17, 2024 22.56 22.62 22.06 22.37 4,148,671 +0.07(+0.31%)
Apr 16, 2024 22.53 22.60 21.91 22.30 5,779,598 -0.35(-1.55%)
Apr 15, 2024 23.38 23.42 22.47 22.65 3,243,099 -0.42(-1.82%)
Apr 12, 2024 23.22 23.57 23.04 23.07 4,445,027 -0.53(-2.25%)
Apr 11, 2024 23.34 23.68 23.16 23.60 4,460,838 +0.21(+0.92%)
Apr 10, 2024 23.82 24.00 23.29 23.39 5,705,438 -0.89(-3.65%)
Apr 09, 2024 25.12 25.36 23.91 24.27 6,751,733 -0.02(-0.08%)
Apr 08, 2024 24.52 24.70 24.25 24.29 4,336,998 -0.08(-0.33%)
Apr 05, 2024 24.33 24.51 24.21 24.37 3,075,375 +0.13(+0.53%)
Apr 04, 2024 25.16 25.21 23.98 24.24 5,344,809 -0.73(-2.91%)
Apr 03, 2024 25.62 25.81 24.85 24.97 4,203,111 -0.56(-2.18%)
Apr 02, 2024 25.61 25.65 24.95 25.52 4,769,748 -0.54(-2.06%)
Apr 01, 2024 25.72 26.11 25.68 26.06 5,095,933 +0.41(+1.59%)
Mar 28, 2024 25.19 25.47 25.08 25.65 4,389,283 +0.65(+2.59%)
Mar 27, 2024 24.81 25.23 24.62 25.01 3,303,699 +0.39(+1.58%)
Mar 26, 2024 24.39 24.90 24.33 24.62 4,268,646 +0.27(+1.10%)
Mar 25, 2024 25.36 25.42 24.20 24.35 5,713,612 -0.95(-3.74%)
Mar 22, 2024 25.55 25.83 25.15 25.29 3,831,762 -0.45(-1.74%)
Mar 21, 2024 24.87 25.75 24.87 25.74 7,048,552 +1.03(+4.19%)
Mar 20, 2024 23.36 24.81 23.36 24.71 5,964,988 +1.17(+4.99%)
Mar 19, 2024 23.16 23.59 23.07 23.53 3,596,484 +0.13(+0.55%)
Mar 18, 2024 22.98 23.54 22.71 23.40 4,125,675 +0.37(+1.60%)
Mar 15, 2024 22.89 23.25 22.55 23.04 7,616,926 +0.08(+0.35%)
Mar 14, 2024 23.17 23.26 22.61 22.96 3,708,325 -0.13(-0.56%)
Mar 13, 2024 22.24 23.18 22.23 23.09 4,975,433 +0.85(+3.80%)
Mar 12, 2024 22.33 22.38 21.74 22.24 4,804,868 -0.16(-0.71%)
Mar 11, 2024 21.95 22.57 21.74 22.40 5,879,478 +0.23(+1.03%)
Mar 08, 2024 23.28 23.38 21.84 22.17 7,179,410 -0.71(-3.09%)
Mar 07, 2024 25.98 26.30 22.81 22.88 17,498,046 -0.45(-1.92%)
Mar 06, 2024 24.31 24.31 23.27 23.33 11,163,344 -0.77(-3.18%)
Mar 05, 2024 23.96 24.27 23.55 24.09 4,682,066 +0.10(+0.41%)
Mar 04, 2024 24.00 24.32 23.89 23.99 3,587,633 -0.02(-0.08%)
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.