American Eagle Outfitters (NY: AEO )

23.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 20.72 23.22 20.60 23.18 9,639,402 +1.95(+9.19%)
Jan 21, 2022 21.05 21.71 20.52 21.23 7,049,352 -0.11(-0.52%)
Jan 20, 2022 23.05 23.30 21.26 21.34 6,579,843 -1.58(-6.89%)
Jan 19, 2022 23.33 23.76 22.90 22.92 2,553,288 -0.25(-1.08%)
Jan 18, 2022 23.43 23.91 22.88 23.17 4,205,159 -0.58(-2.44%)
Jan 14, 2022 23.75 0 -0.20(-0.84%)
Jan 13, 2022 23.67 24.49 23.55 23.95 6,350,619 +0.58(+2.48%)
Jan 12, 2022 24.30 24.99 23.13 23.37 6,666,793 -0.75(-3.11%)
Jan 11, 2022 23.60 24.67 23.18 24.12 8,673,300 +0.61(+2.59%)
Jan 10, 2022 23.51 23.58 21.99 23.51 5,738,953 -0.44(-1.84%)
Jan 07, 2022 23.78 24.18 23.58 23.95 4,458,037 -0.42(-1.72%)
Jan 06, 2022 24.86 24.86 23.71 24.37 3,826,686 -0.15(-0.61%)
Jan 05, 2022 25.56 25.90 24.49 24.52 3,656,651 -0.96(-3.77%)
Jan 04, 2022 25.60 25.78 24.88 25.48 3,838,026 +0.21(+0.83%)
Jan 03, 2022 25.43 26.08 25.10 25.27 4,284,149 -0.05(-0.20%)
Dec 31, 2021 25.63 25.86 25.14 25.32 3,173,221 -0.45(-1.75%)
Dec 30, 2021 25.42 26.33 25.35 25.77 4,214,869 -0.04(-0.15%)
Dec 29, 2021 24.75 25.81 24.61 25.81 5,311,102 +1.46(+6.00%)
Dec 28, 2021 23.89 24.67 23.77 24.35 5,835,127 +0.29(+1.21%)
Dec 27, 2021 23.25 24.23 23.17 24.06 3,248,661 +0.81(+3.48%)
Dec 23, 2021 23.16 23.42 22.76 23.25 2,558,452 +0.21(+0.91%)
Dec 22, 2021 23.03 23.24 22.82 23.04 2,309,053 -0.02(-0.09%)
Dec 21, 2021 22.65 23.12 22.45 23.06 2,955,701 +0.94(+4.25%)
Dec 20, 2021 22.20 22.58 21.83 22.12 5,233,264 -0.93(-4.03%)
Dec 17, 2021 22.58 23.29 21.89 23.05 6,660,677 +0.33(+1.45%)
Dec 16, 2021 24.24 24.51 22.70 22.72 4,469,793 -1.15(-4.82%)
Dec 15, 2021 23.43 24.09 22.61 23.87 7,239,120 +0.05(+0.21%)
Dec 14, 2021 23.00 24.12 22.91 23.82 3,752,910 +0.26(+1.10%)
Dec 13, 2021 25.99 26.00 23.46 23.56 6,821,072 -2.53(-9.70%)
Dec 10, 2021 27.07 27.20 25.64 26.09 3,117,212 -0.88(-3.26%)
Dec 09, 2021 27.57 27.59 26.81 26.97 4,174,652 -0.73(-2.64%)
Dec 08, 2021 27.88 28.16 27.62 27.70 2,259,023 -0.15(-0.54%)
Dec 07, 2021 27.85 28.41 27.54 27.85 3,073,372 +0.57(+2.09%)
Dec 06, 2021 26.85 27.82 26.60 27.28 4,016,942 +0.96(+3.65%)
Dec 03, 2021 26.27 27.02 25.93 26.32 25,437,114 +0.06(+0.23%)
Dec 02, 2021 26.00 26.49 25.63 26.26 11,947,031 +0.43(+1.66%)
Dec 01, 2021 26.91 27.52 25.81 25.83 4,534,783 -0.06(-0.23%)
Nov 30, 2021 26.63 26.63 25.86 25.89 5,085,810 -1.04(-3.86%)
Nov 29, 2021 27.50 27.84 26.32 26.93 4,095,199 +0.12(+0.45%)
Nov 26, 2021 27.20 27.20 26.10 26.81 4,128,982 -1.38(-4.90%)
Nov 24, 2021 27.76 28.62 27.06 28.19 8,728,252 -0.60(-2.08%)
Nov 23, 2021 26.90 29.19 26.60 28.79 11,659,387 +1.33(+4.84%)
Nov 22, 2021 27.25 28.14 26.94 27.46 6,694,227 +0.53(+1.97%)
Nov 19, 2021 27.70 27.97 26.88 26.93 4,614,418 -1.28(-4.54%)
Nov 18, 2021 28.71 28.21 27.95 28.21 7,345,407 +1.49(+5.58%)
Nov 17, 2021 27.82 27.98 26.66 26.72 3,376,720 -0.99(-3.57%)
Nov 16, 2021 27.23 27.77 27.05 27.71 3,739,473 +0.54(+1.99%)
Nov 15, 2021 27.17 27.64 27.00 27.17 3,342,690 +0.28(+1.04%)
Nov 12, 2021 26.74 26.93 26.39 26.89 2,643,647 +0.46(+1.74%)
Nov 11, 2021 26.18 26.61 25.92 26.43 2,150,543 +0.46(+1.77%)
Nov 10, 2021 26.74 25.95 25.97 2,606,434 -0.88(-3.28%)
Nov 09, 2021 26.25 27.07 26.25 26.85 2,802,518 +0.58(+2.21%)
Nov 08, 2021 26.55 26.80 26.12 26.27 2,751,095 -0.31(-1.17%)
Nov 05, 2021 27.26 28.25 26.34 26.58 3,756,734 +0.09(+0.34%)
Nov 04, 2021 26.66 26.79 25.94 26.49 4,007,872 -0.03(-0.11%)
Nov 03, 2021 24.95 26.92 24.95 26.52 5,621,124 +1.46(+5.83%)
Nov 02, 2021 25.75 26.06 24.82 25.06 4,211,389 -0.26(-1.03%)
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.