Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.65 22.75 22.12 22.36 5,522,987 -0.43(-1.90%)
Oct 28, 2021 22.75 23.00 22.61 22.80 2,476,824 +0.14(+0.62%)
Oct 27, 2021 23.27 23.27 22.56 22.65 3,517,240 -0.54(-2.32%)
Oct 26, 2021 23.37 23.19 4,423,289 -0.01(-0.04%)
Oct 25, 2021 23.15 23.40 22.93 23.20 3,300,999 +0.23(+0.98%)
Oct 22, 2021 23.16 23.24 22.85 22.98 2,357,101 -0.32(-1.37%)
Oct 21, 2021 23.68 24.06 23.19 23.30 3,837,908 -0.26(-1.12%)
Oct 20, 2021 23.74 24.26 23.52 23.56 2,762,931 -0.28(-1.19%)
Oct 19, 2021 24.02 24.10 23.45 23.84 5,835,199 -0.17(-0.71%)
Oct 18, 2021 23.10 24.05 22.56 24.01 4,845,242 +0.95(+4.13%)
Oct 15, 2021 23.36 23.63 23.06 23.06 2,802,120 +0.16(+0.70%)
Oct 14, 2021 22.84 22.97 22.63 22.90 3,794,267 +0.16(+0.70%)
Oct 13, 2021 23.17 23.44 22.67 22.74 3,353,686 -0.25(-1.11%)
Oct 12, 2021 22.73 23.14 22.53 22.99 3,624,667 +0.41(+1.84%)
Oct 11, 2021 23.46 23.72 22.53 22.58 4,492,480 -0.87(-3.70%)
Oct 08, 2021 23.96 24.19 23.37 23.45 4,116,480 -0.22(-0.92%)
Oct 07, 2021 22.84 23.73 22.81 23.66 8,537,254 +1.08(+4.80%)
Oct 06, 2021 22.59 23.03 22.18 22.58 7,820,797 -0.51(-2.23%)
Oct 05, 2021 24.13 24.46 22.08 23.09 16,657,847 -0.97(-4.04%)
Oct 04, 2021 24.34 24.94 23.92 24.07 4,674,660 -0.37(-1.53%)
Oct 01, 2021 24.32 24.72 23.68 24.44 8,538,628 +0.32(+1.32%)
Sep 30, 2021 25.34 25.35 24.11 24.12 5,981,309 -1.53(-5.98%)
Sep 29, 2021 26.37 26.40 25.43 25.66 2,612,565 -0.33(-1.26%)
Sep 28, 2021 25.82 26.18 25.54 25.98 3,711,447 -0.02(-0.07%)
Sep 27, 2021 26.27 26.86 25.93 26.00 3,767,928 -0.18(-0.68%)
Sep 24, 2021 25.50 26.26 25.34 26.18 3,733,469 +0.36(+1.41%)
Sep 23, 2021 25.43 26.49 25.37 25.81 4,933,201 +0.84(+3.37%)
Sep 22, 2021 24.70 25.46 24.66 24.97 3,330,884 +0.30(+1.21%)
Sep 21, 2021 24.68 25.12 24.39 24.67 3,313,908 +0.16(+0.65%)
Sep 20, 2021 24.22 24.83 23.90 24.51 6,155,317 -0.45(-1.80%)
Sep 17, 2021 25.08 25.66 24.72 24.96 5,089,546 -0.08(-0.34%)
Sep 16, 2021 24.66 25.27 24.66 25.05 4,062,325 +0.48(+1.94%)
Sep 15, 2021 24.45 24.68 24.21 24.57 2,835,879 +0.13(+0.54%)
Sep 14, 2021 25.23 25.23 24.41 24.44 4,356,743 -0.81(-3.22%)
Sep 13, 2021 25.18 25.59 24.85 25.25 5,520,004 -0.02(-0.07%)
Sep 10, 2021 25.10 25.58 25.09 25.27 5,383,654 +0.12(+0.48%)
Sep 09, 2021 24.78 25.52 24.66 25.15 5,907,461 +0.40(+1.62%)
Sep 08, 2021 24.68 24.80 24.06 24.75 7,013,183 -0.01(-0.04%)
Sep 07, 2021 25.14 25.56 24.74 24.76 5,812,880 -0.39(-1.56%)
Sep 03, 2021 25.48 26.06 24.91 25.15 9,101,995 -0.09(-0.37%)
Sep 02, 2021 24.82 26.52 24.69 25.24 22,568,708 -2.85(-10.15%)
Sep 01, 2021 28.88 29.02 27.97 28.10 5,650,591 -0.44(-1.54%)
Aug 31, 2021 29.64 29.75 28.29 28.54 6,222,389 -1.05(-3.54%)
Aug 30, 2021 30.42 30.45 29.38 29.58 5,574,239 -0.85(-2.80%)
Aug 27, 2021 29.30 30.61 29.21 30.43 5,834,688 +1.36(+4.66%)
Aug 26, 2021 28.95 29.42 27.60 29.08 11,363,173 -0.61(-2.05%)
Aug 25, 2021 31.28 31.28 29.37 29.69 5,298,543 -1.94(-6.12%)
Aug 24, 2021 30.89 31.99 30.81 31.62 3,243,758 +1.00(+3.27%)
Aug 23, 2021 30.62 31.08 30.33 30.62 3,080,157 +0.36(+1.17%)
Aug 20, 2021 29.59 30.32 29.51 30.26 3,334,166 +0.52(+1.76%)
Aug 19, 2021 28.54 30.09 28.49 29.74 3,625,386 +0.50(+1.69%)
Aug 18, 2021 28.72 29.64 28.55 29.25 3,406,626 +0.36(+1.23%)
Aug 17, 2021 29.72 30.06 28.62 28.89 5,241,229 -1.17(-3.89%)
Aug 16, 2021 30.74 30.76 29.69 30.06 3,867,358 -1.03(-3.31%)
Aug 13, 2021 31.41 31.88 30.77 31.09 2,702,106 -0.52(-1.66%)
Aug 12, 2021 32.75 33.06 31.48 31.61 5,460,087 -1.59(-4.79%)
Aug 11, 2021 33.06 33.30 32.68 33.20 2,666,255 +0.29(+0.88%)
Aug 10, 2021 31.50 33.18 31.46 32.91 4,342,408 +1.39(+4.42%)
Aug 09, 2021 32.08 32.35 31.14 31.52 3,848,321 -0.75(-2.32%)
Aug 06, 2021 31.79 32.42 31.76 32.27 2,885,068 +0.89(+2.83%)
Aug 05, 2021 30.77 31.72 30.63 31.38 3,449,154 +0.84(+2.76%)
Aug 04, 2021 31.79 32.47 30.48 30.54 6,418,041 -1.60(-4.98%)
Aug 03, 2021 32.82 32.82 31.21 32.13 4,461,416 -0.33(-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.