Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

22.63 -0.51 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.01 10.09 9.659 9.923 7,133,928 -0.15(-1.45%)
Jun 29, 2020 9.777 10.30 9.486 10.07 8,064,788 +0.47(+4.93%)
Jun 26, 2020 10.02 10.36 9.504 9.595 10,971,507 -0.49(-4.87%)
Jun 25, 2020 10.17 10.35 9.873 10.09 10,159,075 -0.19(-1.86%)
Jun 24, 2020 10.78 11.21 10.26 10.28 11,096,662 -0.71(-6.46%)
Jun 23, 2020 10.93 11.22 10.50 10.99 8,898,246 +0.15(+1.34%)
Jun 22, 2020 10.59 11.00 10.51 10.84 6,406,346 +0.34(+3.21%)
Jun 19, 2020 11.48 11.53 10.37 10.51 14,248,195 -0.73(-6.48%)
Jun 18, 2020 10.71 11.39 10.57 11.23 7,234,457 +0.35(+3.18%)
Jun 17, 2020 11.32 11.32 10.76 10.89 8,184,146 -0.42(-3.70%)
Jun 16, 2020 11.81 11.88 11.04 11.31 7,899,706 +0.39(+3.59%)
Jun 15, 2020 10.56 11.19 10.32 10.91 6,706,368 +0.02(+0.17%)
Jun 12, 2020 10.99 11.06 10.38 10.90 10,747,745 +0.47(+4.54%)
Jun 11, 2020 9.886 10.47 9.832 10.42 8,608,967 -0.50(-4.58%)
Jun 10, 2020 11.33 11.34 10.85 10.92 8,241,820 -0.65(-5.59%)
Jun 09, 2020 11.52 11.74 11.32 11.57 7,090,706 -0.32(-2.68%)
Jun 08, 2020 12.23 12.28 11.58 11.89 13,183,370 +0.07(+0.62%)
Jun 05, 2020 12.15 12.45 11.56 11.82 12,907,158 +0.59(+5.27%)
Jun 04, 2020 10.67 11.26 10.62 11.22 12,177,557 +0.48(+4.49%)
Jun 03, 2020 10.29 11.06 10.14 10.74 22,787,828 +1.37(+14.67%)
Jun 02, 2020 9.158 9.650 8.885 9.367 21,000,628 +0.36(+4.04%)
Jun 01, 2020 8.484 9.176 8.439 9.003 13,367,702 +0.66(+7.97%)
May 29, 2020 8.512 8.689 8.220 8.339 7,615,507 -0.35(-3.98%)
May 28, 2020 9.477 9.522 8.621 8.685 7,752,293 -0.69(-7.38%)
May 27, 2020 9.094 9.454 8.958 9.377 11,796,995 +0.70(+8.08%)
May 26, 2020 8.767 8.894 8.466 8.676 12,561,077 +0.51(+6.24%)
May 22, 2020 8.148 8.302 7.920 8.166 5,591,758 +0.00(+0.00%)
May 21, 2020 7.720 8.284 7.720 8.166 9,231,118 +0.46(+6.03%)
May 20, 2020 8.047 8.093 7.624 7.701 7,428,472 -0.18(-2.31%)
May 19, 2020 7.865 8.102 7.586 7.884 7,936,759 -0.09(-1.14%)
May 18, 2020 7.756 8.066 7.720 7.975 8,225,709 +0.66(+8.96%)
May 15, 2020 6.828 7.406 6.709 7.319 6,434,959 +0.43(+6.21%)
May 14, 2020 6.709 6.964 6.554 6.891 6,036,074 -0.04(-0.53%)
May 13, 2020 6.928 7.082 6.791 6.928 7,183,515 -0.04(-0.52%)
May 12, 2020 7.301 7.483 6.964 6.964 6,889,442 -0.27(-3.77%)
May 11, 2020 7.201 7.356 7.010 7.237 5,095,799 -0.13(-1.73%)
May 08, 2020 7.019 7.401 6.973 7.365 5,961,510 +0.49(+7.15%)
May 07, 2020 6.919 7.192 6.782 6.873 5,120,961 +0.11(+1.62%)
May 06, 2020 6.828 6.928 6.623 6.764 5,606,175 +0.17(+2.62%)
May 05, 2020 6.973 7.173 6.573 6.591 5,231,262 -0.19(-2.82%)
May 04, 2020 6.746 7.037 6.573 6.782 5,863,864 -0.27(-3.87%)
May 01, 2020 6.946 7.055 6.782 7.055 5,973,264 -0.18(-2.52%)
Apr 30, 2020 7.419 7.501 7.192 7.237 10,737,420 -0.42(-5.47%)
Apr 29, 2020 7.665 7.802 7.419 7.656 8,456,468 +0.26(+3.57%)
Apr 28, 2020 7.392 7.583 7.019 7.392 11,262,940 +0.30(+4.24%)
Apr 27, 2020 6.363 7.146 6.309 7.092 16,485,482 +0.87(+14.06%)
Apr 24, 2020 6.400 6.418 5.949 6.218 20,326,476 -0.15(-2.29%)
Apr 23, 2020 6.036 6.473 5.990 6.363 33,632,532 +0.24(+3.86%)
Apr 22, 2020 6.837 7.073 6.081 6.127 47,382,028 -1.47(-19.30%)
Apr 21, 2020 7.456 7.829 7.301 7.592 3,554,555 -0.15(-1.88%)
Apr 20, 2020 7.947 8.138 7.638 7.738 4,061,717 -0.67(-8.01%)
Apr 17, 2020 8.575 8.967 8.348 8.412 4,610,586 -0.24(-2.74%)
Apr 16, 2020 7.811 8.120 7.656 8.648 3,262,566 +0.86(+11.11%)
Apr 15, 2020 7.856 7.993 7.469 7.783 4,350,628 -0.88(-10.19%)
Apr 14, 2020 8.384 8.757 8.220 8.666 5,879,106 +0.56(+6.97%)
Apr 13, 2020 8.785 8.867 7.897 8.102 3,897,395 -0.66(-7.58%)
Apr 09, 2020 8.894 9.317 8.621 8.767 6,749,018 +0.24(+2.77%)
Apr 08, 2020 8.257 8.639 7.774 8.530 9,272,345 +0.37(+4.58%)
Apr 07, 2020 8.138 9.094 8.038 8.157 8,310,535 +0.71(+9.54%)
Apr 06, 2020 6.482 7.492 6.400 7.447 6,816,110 +1.30(+21.19%)
Apr 03, 2020 6.190 6.427 6.026 6.145 7,605,731 -0.04(-0.59%)
Apr 02, 2020 6.281 6.627 6.036 6.181 4,683,339 -0.21(-3.28%)
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.