Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.70 11.74 11.28 11.56 3,568,130 -0.06(-0.51%)
Jun 29, 2023 11.43 11.71 11.39 11.62 4,748,882 +0.31(+2.77%)
Jun 28, 2023 11.56 11.62 11.25 11.31 4,623,777 -0.32(-2.78%)
Jun 27, 2023 11.42 11.78 11.37 11.63 2,768,857 +0.20(+1.71%)
Jun 26, 2023 11.22 11.54 11.14 11.43 4,832,486 +0.20(+1.74%)
Jun 23, 2023 11.37 11.47 11.23 11.24 8,267,145 -0.26(-2.30%)
Jun 22, 2023 11.44 11.62 11.25 11.50 2,603,062 +0.09(+0.77%)
Jun 21, 2023 11.39 11.67 11.25 11.42 2,914,374 +0.02(+0.17%)
Jun 20, 2023 11.37 11.52 11.32 11.40 3,524,036 -0.11(-0.94%)
Jun 16, 2023 11.76 11.76 11.36 11.50 5,668,040 -0.18(-1.51%)
Jun 15, 2023 11.39 11.74 11.39 11.68 3,039,376 +0.20(+1.71%)
Jun 14, 2023 11.62 11.72 11.37 11.48 3,895,763 -0.09(-0.76%)
Jun 13, 2023 11.65 11.79 11.52 11.57 3,699,503 +0.08(+0.68%)
Jun 12, 2023 11.62 11.62 11.38 11.49 3,982,330 -0.15(-1.26%)
Jun 09, 2023 11.66 11.73 11.52 11.64 4,660,804 +0.10(+0.85%)
Jun 08, 2023 11.60 11.67 11.29 11.54 3,901,238 -0.12(-1.01%)
Jun 07, 2023 11.49 11.73 11.40 11.66 4,681,725 +0.30(+2.67%)
Jun 06, 2023 10.81 11.47 10.79 11.36 5,178,626 +0.58(+5.36%)
Jun 05, 2023 10.71 10.82 10.57 10.78 4,717,390 -0.05(-0.45%)
Jun 02, 2023 10.31 10.86 10.26 10.83 7,590,571 +0.74(+7.39%)
Jun 01, 2023 9.906 10.10 9.843 10.08 5,735,469 +0.12(+1.18%)
May 31, 2023 10.46 10.53 9.926 9.965 6,391,533 -0.65(-6.09%)
May 30, 2023 10.60 10.73 10.34 10.61 8,098,931 +0.08(+0.74%)
May 26, 2023 10.53 10.66 10.15 10.53 9,217,498 +0.12(+1.13%)
May 25, 2023 9.887 10.71 9.750 10.42 19,387,930 -1.41(-11.93%)
May 24, 2023 12.15 12.21 11.50 11.83 11,169,142 +0.51(+4.50%)
May 23, 2023 11.43 11.57 11.29 11.32 7,181,373 -0.23(-1.95%)
May 22, 2023 11.97 12.11 11.47 11.54 8,665,706 -0.37(-3.12%)
May 19, 2023 12.94 12.96 11.91 11.91 8,096,626 -1.21(-9.19%)
May 18, 2023 12.71 13.13 12.65 13.12 5,746,659 +0.43(+3.40%)
May 17, 2023 12.52 12.81 12.32 12.69 4,052,572 +0.27(+2.21%)
May 16, 2023 12.53 12.62 12.36 12.41 4,927,165 -0.25(-1.94%)
May 15, 2023 12.75 12.79 12.50 12.66 2,547,814 -0.06(-0.46%)
May 12, 2023 12.85 12.85 12.63 12.72 1,911,352 -0.08(-0.61%)
May 11, 2023 12.70 12.88 12.58 12.80 2,299,469 +0.12(+0.93%)
May 10, 2023 13.10 13.10 12.63 12.68 4,764,682 -0.17(-1.30%)
May 09, 2023 12.87 13.00 12.66 12.85 4,138,548 -0.34(-2.60%)
May 08, 2023 13.11 13.36 12.95 13.19 5,362,903 +0.19(+1.43%)
May 05, 2023 12.54 13.09 12.53 13.00 3,797,034 +0.71(+5.74%)
May 04, 2023 12.31 12.40 12.16 12.30 2,121,885 -0.18(-1.41%)
May 03, 2023 12.40 12.84 12.36 12.47 3,714,210 -0.04(-0.31%)
May 02, 2023 12.80 12.84 12.25 12.51 3,931,000 -0.44(-3.40%)
May 01, 2023 13.14 13.24 12.91 12.95 3,372,952 -0.17(-1.27%)
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%)
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.