Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.68 11.76 11.15 11.47 13,585,353 -0.93(-7.49%)
May 27, 2022 11.96 12.94 11.83 12.39 23,918,218 -0.88(-6.63%)
May 26, 2022 13.18 13.56 13.14 13.28 13,159,634 +0.44(+3.39%)
May 25, 2022 11.42 13.00 11.38 12.84 10,139,583 +1.37(+11.97%)
May 24, 2022 11.51 11.70 10.99 11.47 16,572,513 -0.78(-6.34%)
May 23, 2022 12.23 12.59 11.91 12.24 9,543,834 -0.37(-2.93%)
May 20, 2022 12.84 12.90 12.19 12.61 6,675,460 -0.10(-0.82%)
May 19, 2022 12.53 13.14 12.36 12.72 11,398,113 -0.05(-0.37%)
May 18, 2022 13.26 13.63 12.62 12.76 15,683,636 -1.12(-8.05%)
May 17, 2022 13.54 14.05 13.34 13.88 5,162,522 +0.52(+3.90%)
May 16, 2022 13.39 13.56 12.99 13.36 6,382,533 -0.23(-1.67%)
May 13, 2022 13.66 14.18 13.50 13.59 5,896,639 +0.12(+0.91%)
May 12, 2022 12.72 13.65 12.66 13.46 8,992,745 +0.68(+5.33%)
May 11, 2022 13.47 13.72 12.75 12.78 7,268,326 -0.65(-4.86%)
May 10, 2022 13.46 13.61 12.79 13.44 6,702,663 +0.15(+1.14%)
May 09, 2022 13.46 14.11 13.21 13.29 8,564,297 -0.38(-2.77%)
May 06, 2022 14.23 14.32 13.50 13.66 6,566,849 -0.62(-4.37%)
May 05, 2022 14.65 14.79 14.11 14.29 5,321,743 -0.73(-4.86%)
May 04, 2022 14.45 15.03 14.09 15.02 5,295,753 +0.54(+3.73%)
May 03, 2022 14.83 14.98 14.30 14.48 4,217,327 -0.32(-2.18%)
May 02, 2022 14.39 14.83 14.14 14.80 4,696,091 +0.49(+3.44%)
Apr 29, 2022 14.58 14.76 14.22 14.31 4,429,768 -0.39(-2.64%)
Apr 28, 2022 14.37 14.87 14.16 14.70 6,261,663 +0.62(+4.37%)
Apr 27, 2022 14.37 14.51 13.96 14.08 8,084,780 -0.26(-1.78%)
Apr 26, 2022 14.68 14.82 14.20 14.34 6,022,993 -0.61(-4.06%)
Apr 25, 2022 14.52 15.07 14.45 14.94 6,261,805 +0.31(+2.14%)
Apr 22, 2022 15.15 15.40 14.44 14.63 14,262,367 -1.47(-9.12%)
Apr 21, 2022 17.03 17.19 15.93 16.10 6,504,789 -0.65(-3.90%)
Apr 20, 2022 16.96 17.05 16.42 16.75 8,345,540 -0.09(-0.51%)
Apr 19, 2022 16.76 17.22 16.74 16.84 5,140,385 +0.11(+0.68%)
Apr 18, 2022 16.48 16.86 16.39 16.72 4,768,405 +0.15(+0.91%)
Apr 14, 2022 16.52 17.00 16.51 16.57 5,364,857 +0.03(+0.17%)
Apr 13, 2022 16.00 16.63 15.92 16.54 6,911,307 +0.80(+5.05%)
Apr 12, 2022 15.95 16.35 15.63 15.75 5,582,768 +0.11(+0.73%)
Apr 11, 2022 15.41 16.16 15.30 15.63 7,339,192 +0.28(+1.85%)
Apr 08, 2022 14.97 15.79 14.71 15.35 7,306,871 +0.33(+2.21%)
Apr 07, 2022 14.79 15.13 14.32 15.02 8,427,190 +0.13(+0.89%)
Apr 06, 2022 14.88 14.97 14.37 14.89 8,122,424 -0.24(-1.57%)
Apr 05, 2022 15.50 15.53 14.96 15.12 5,895,353 -0.38(-2.44%)
Apr 04, 2022 15.24 15.60 15.13 15.50 6,046,808 +0.30(+1.99%)
Apr 01, 2022 15.83 15.96 15.06 15.20 7,708,862 -0.71(-4.46%)
Mar 31, 2022 16.14 16.32 15.79 15.91 6,010,381 -0.42(-2.55%)
Mar 30, 2022 17.20 17.31 16.27 16.32 3,839,247 -1.07(-6.15%)
Mar 29, 2022 17.03 17.51 17.00 17.39 5,314,693 +0.80(+4.85%)
Mar 28, 2022 16.47 16.62 16.08 16.59 4,908,756 +0.07(+0.40%)
Mar 25, 2022 16.74 16.78 16.40 16.52 4,486,131 -0.10(-0.63%)
Mar 24, 2022 16.59 16.74 16.40 16.63 4,917,807 +0.05(+0.29%)
Mar 23, 2022 17.13 17.26 16.51 16.58 4,545,453 -0.80(-4.58%)
Mar 22, 2022 17.39 17.84 17.10 17.38 4,337,574 +0.19(+1.10%)
Mar 21, 2022 18.36 18.36 17.09 17.19 4,948,506 -1.21(-6.59%)
Mar 18, 2022 18.00 18.43 17.83 18.40 10,773,773 +0.33(+1.83%)
Mar 17, 2022 17.57 18.07 17.40 18.07 2,943,063 +0.31(+1.76%)
Mar 16, 2022 17.34 17.98 17.18 17.75 4,874,492 +0.65(+3.82%)
Mar 15, 2022 16.93 17.55 16.66 17.10 5,597,399 +0.24(+1.40%)
Mar 14, 2022 16.81 17.08 16.43 16.86 6,110,694 +0.33(+2.00%)
Mar 11, 2022 17.51 17.69 16.50 16.53 5,453,893 -0.62(-3.64%)
Mar 10, 2022 16.56 17.16 4,917,968 +0.09(+0.50%)
Mar 09, 2022 17.04 17.53 16.85 17.07 7,228,000 +0.60(+3.64%)
Mar 08, 2022 15.81 17.11 15.68 16.47 7,080,136 +0.99(+6.42%)
Mar 07, 2022 17.01 17.15 15.47 15.48 10,657,167 -1.47(-8.68%)
Mar 04, 2022 18.01 18.24 16.83 16.95 11,882,744 -1.18(-6.51%)
Mar 03, 2022 18.71 18.81 17.18 18.13 17,026,120 -1.87(-9.33%)
Mar 02, 2022 19.17 20.22 18.82 20.00 9,332,453 +0.79(+4.10%)
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.