Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.12 13.38 13.08 13.12 2,897,693 -0.10(-0.74%)
Apr 27, 2023 13.00 13.27 12.87 13.22 2,371,538 +0.30(+2.35%)
Apr 26, 2023 12.58 12.93 12.54 12.91 1,835,966 +0.24(+1.93%)
Apr 25, 2023 13.26 13.33 12.66 12.67 2,684,446 -0.78(-5.83%)
Apr 24, 2023 13.17 13.46 13.11 13.45 3,054,626 +0.25(+1.85%)
Apr 21, 2023 13.21 13.27 13.00 13.21 2,691,830 +0.00(+0.00%)
Apr 20, 2023 13.30 13.42 12.96 13.21 2,459,771 -0.21(-1.53%)
Apr 19, 2023 13.18 13.42 13.09 13.41 2,433,845 +0.13(+0.96%)
Apr 18, 2023 13.52 13.60 13.19 13.29 2,837,814 -0.18(-1.31%)
Apr 17, 2023 13.29 13.50 13.24 13.46 3,619,237 +0.11(+0.81%)
Apr 14, 2023 13.07 13.62 12.99 13.36 5,264,723 +0.41(+3.18%)
Apr 13, 2023 13.11 13.18 12.86 12.94 4,050,611 -0.20(-1.49%)
Apr 12, 2023 14.08 14.19 13.04 13.14 5,336,962 -0.90(-6.42%)
Apr 11, 2023 13.88 14.12 13.88 14.04 3,450,776 +0.31(+2.28%)
Apr 10, 2023 13.29 13.98 13.29 13.73 3,371,312 +0.38(+2.86%)
Apr 06, 2023 13.35 13.56 13.12 13.35 3,966,482 -0.12(-0.87%)
Apr 05, 2023 13.21 13.51 13.12 13.46 4,645,058 +0.15(+1.10%)
Apr 04, 2023 13.31 13.40 13.20 13.32 3,301,990 +0.15(+1.11%)
Apr 03, 2023 13.11 13.34 13.00 13.17 3,754,285 +0.10(+0.74%)
Mar 31, 2023 12.97 13.07 12.82 13.07 3,408,175 +0.26(+2.05%)
Mar 30, 2023 13.01 13.07 12.80 12.81 2,410,087 +0.04(+0.30%)
Mar 29, 2023 12.80 12.92 12.49 12.77 3,935,751 +0.02(+0.15%)
Mar 28, 2023 12.73 12.96 12.66 12.75 2,626,596 +0.12(+0.92%)
Mar 27, 2023 12.75 12.82 12.43 12.64 4,348,144 +0.06(+0.46%)
Mar 24, 2023 12.17 12.67 12.11 12.58 3,158,711 +0.25(+2.05%)
Mar 23, 2023 12.64 12.81 12.18 12.32 2,950,110 -0.18(-1.48%)
Mar 22, 2023 12.81 12.88 12.50 12.51 4,273,413 -0.22(-1.76%)
Mar 21, 2023 12.93 13.02 12.64 12.73 2,517,321 +0.08(+0.61%)
Mar 20, 2023 12.65 12.89 12.46 12.65 3,884,040 +0.20(+1.64%)
Mar 17, 2023 12.96 13.01 12.44 12.45 7,069,010 -0.57(-4.41%)
Mar 16, 2023 12.72 13.09 12.63 13.02 2,948,387 +0.09(+0.68%)
Mar 15, 2023 12.50 13.03 12.49 12.94 4,878,247 +0.06(+0.45%)
Mar 14, 2023 12.81 13.12 12.70 12.88 4,548,402 +0.45(+3.60%)
Mar 13, 2023 12.63 12.65 12.14 12.43 4,455,909 -0.53(-4.05%)
Mar 10, 2023 13.17 13.29 12.76 12.96 3,926,558 -0.41(-3.06%)
Mar 09, 2023 13.58 13.78 13.36 13.36 5,293,717 -0.31(-2.28%)
Mar 08, 2023 13.32 13.73 13.29 13.68 5,386,290 +0.37(+2.78%)
Mar 07, 2023 13.30 13.46 13.12 13.31 3,597,152 +0.10(+0.74%)
Mar 06, 2023 13.71 13.89 13.05 13.21 5,014,168 -0.53(-3.82%)
Mar 03, 2023 13.98 14.09 13.41 13.73 7,007,095 -0.18(-1.26%)
Mar 02, 2023 13.94 14.59 13.73 13.91 11,709,215 +0.17(+1.20%)
Mar 01, 2023 13.90 14.02 13.61 13.74 5,016,476 -0.23(-1.67%)
Feb 28, 2023 14.18 14.26 13.86 13.98 4,182,646 -0.22(-1.58%)
Feb 27, 2023 14.49 14.52 14.13 14.20 3,388,937 -0.03(-0.21%)
Feb 24, 2023 14.18 14.28 13.97 14.23 2,363,168 -0.17(-1.15%)
Feb 23, 2023 14.41 14.53 14.07 14.40 2,795,218 +0.04(+0.27%)
Feb 22, 2023 14.33 14.59 14.18 14.36 2,966,230 +0.20(+1.44%)
Feb 21, 2023 15.13 15.13 14.11 14.15 3,583,010 -1.00(-6.61%)
Feb 17, 2023 14.83 15.26 14.52 15.15 3,636,564 +0.34(+2.30%)
Feb 16, 2023 14.89 15.31 14.65 14.81 5,865,227 -0.32(-2.12%)
Feb 15, 2023 14.90 15.32 14.60 15.14 4,133,426 -0.46(-2.93%)
Feb 14, 2023 15.44 15.68 15.25 15.59 2,132,783 +0.01(+0.06%)
Feb 13, 2023 15.15 15.64 15.01 15.58 2,274,113 +0.43(+2.82%)
Feb 10, 2023 14.94 15.36 14.84 15.15 2,389,965 +0.04(+0.26%)
Feb 09, 2023 15.49 15.74 15.11 15.12 2,558,960 -0.13(-0.83%)
Feb 08, 2023 15.52 15.61 15.08 15.24 2,898,355 -0.57(-3.63%)
Feb 07, 2023 15.39 15.86 15.28 15.82 2,716,927 +0.24(+1.56%)
Feb 06, 2023 15.86 16.06 15.49 15.57 3,638,736 -0.48(-2.97%)
Feb 03, 2023 16.39 16.52 16.00 16.05 3,124,483 -0.53(-3.17%)
Feb 02, 2023 16.24 16.62 16.24 16.57 5,913,134 +0.52(+3.21%)
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.