Skip to main content

American Eagle Outfitters (NY: AEO )

25.69 +0.55 (+2.19%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.95 21.07 20.12 20.19 4,671,550 -0.62(-2.96%)
Jun 28, 2018 20.09 20.87 20.09 20.80 5,414,069 +0.75(+3.72%)
Jun 27, 2018 20.49 20.77 20.04 20.06 3,706,634 -0.40(-1.95%)
Jun 26, 2018 20.59 20.69 20.17 20.45 3,735,163 -0.17(-0.84%)
Jun 25, 2018 20.91 20.93 20.52 20.63 4,393,747 -0.54(-2.54%)
Jun 22, 2018 21.93 21.95 20.85 21.17 8,043,640 -0.76(-3.48%)
Jun 21, 2018 21.88 22.23 21.68 21.93 6,899,931 +0.54(+2.52%)
Jun 20, 2018 20.63 21.48 20.32 21.39 6,098,521 +0.97(+4.76%)
Jun 19, 2018 20.41 20.58 20.19 20.42 3,156,700 -0.17(-0.80%)
Jun 18, 2018 20.62 20.84 20.49 20.58 2,552,207 -0.11(-0.54%)
Jun 15, 2018 20.87 20.66 20.70 4,025,090 +0.03(+0.17%)
Jun 14, 2018 21.02 21.02 20.54 20.66 3,887,140 -0.36(-1.69%)
Jun 13, 2018 21.29 21.44 20.94 21.02 5,460,240 -0.26(-1.22%)
Jun 12, 2018 21.50 21.54 21.05 21.28 4,389,584 -0.03(-0.16%)
Jun 11, 2018 20.99 21.56 20.99 21.31 4,803,605 +0.46(+2.21%)
Jun 08, 2018 20.65 21.04 20.38 20.85 5,063,951 -0.05(-0.25%)
Jun 07, 2018 21.10 21.24 20.81 20.91 4,041,537 -0.08(-0.37%)
Jun 06, 2018 21.06 20.98 4,581,219 +0.15(+0.71%)
Jun 05, 2018 20.41 21.27 20.15 20.84 8,337,921 +0.39(+1.91%)
Jun 04, 2018 19.78 20.47 19.67 20.45 5,212,793 +0.86(+4.39%)
Jun 01, 2018 19.83 20.10 19.40 19.59 5,202,782 +0.31(+1.62%)
May 31, 2018 19.78 20.40 19.21 19.27 8,445,102 -0.36(-1.81%)
May 30, 2018 19.66 19.77 19.42 19.63 10,764,715 -0.02(-0.09%)
May 29, 2018 19.80 19.94 19.60 19.65 5,352,968 -0.30(-1.48%)
May 25, 2018 19.94 19.94 19.94 0 +0.13(+0.66%)
May 24, 2018 19.28 20.07 19.27 19.81 3,838,435 +0.34(+1.74%)
May 23, 2018 19.11 19.72 18.98 19.47 5,288,248 +0.23(+1.22%)
May 22, 2018 19.93 19.97 19.20 19.24 6,093,961 -0.53(-2.68%)
May 21, 2018 19.59 20.00 19.51 19.77 6,251,405 -0.29(-1.43%)
May 18, 2018 19.81 20.17 19.77 20.06 5,485,259 +0.15(+0.74%)
May 17, 2018 19.48 20.02 19.34 19.91 5,595,006 +0.34(+1.73%)
May 16, 2018 18.97 19.68 18.91 19.57 7,040,667 +0.78(+4.16%)
May 15, 2018 18.16 18.87 18.13 18.79 5,726,662 +0.58(+3.20%)
May 14, 2018 18.04 18.23 17.93 18.21 4,083,009 +0.29(+1.60%)
May 11, 2018 17.65 18.19 17.49 17.92 6,160,805 +0.46(+2.64%)
May 10, 2018 17.53 17.54 16.99 17.46 4,629,078 -0.16(-0.94%)
May 09, 2018 17.33 17.70 17.22 17.62 4,897,959 +0.36(+2.11%)
May 08, 2018 17.16 17.62 17.05 17.26 5,720,418 +0.13(+0.76%)
May 07, 2018 17.49 17.49 16.88 17.13 7,344,622 -0.33(-1.89%)
May 04, 2018 17.79 17.87 17.40 17.46 4,457,505 -0.38(-2.14%)
May 03, 2018 17.62 17.95 17.55 17.84 3,786,643 +0.18(+1.03%)
May 02, 2018 17.59 17.86 17.44 17.66 4,270,943 -0.01(-0.05%)
May 01, 2018 17.85 18.01 17.42 17.67 4,937,828 -0.29(-1.60%)
Apr 30, 2018 18.48 18.59 17.93 17.95 4,803,196 -0.44(-2.41%)
Apr 27, 2018 18.73 18.77 18.06 18.40 5,775,484 -0.40(-2.12%)
Apr 26, 2018 18.39 18.81 18.26 18.80 3,862,684 +0.50(+2.75%)
Apr 25, 2018 18.15 18.58 18.03 18.29 3,367,541 +0.12(+0.67%)
Apr 24, 2018 18.09 18.42 17.96 18.17 4,291,270 +0.22(+1.21%)
Apr 23, 2018 17.98 18.15 17.85 17.95 4,706,637 +0.00(+0.00%)
Apr 20, 2018 18.40 18.45 17.81 17.95 5,713,720 -0.53(-2.87%)
Apr 19, 2018 18.66 18.78 18.21 18.48 4,333,845 -0.23(-1.21%)
Apr 18, 2018 19.00 19.13 18.69 18.71 3,134,586 -0.18(-0.96%)
Apr 17, 2018 18.94 19.06 18.72 18.89 3,014,116 +0.11(+0.60%)
Apr 16, 2018 18.96 19.08 18.52 18.78 3,061,838 -0.12(-0.64%)
Apr 13, 2018 18.71 19.13 18.67 18.90 4,808,970 +0.28(+1.49%)
Apr 12, 2018 18.61 18.80 18.47 18.62 3,531,636 +0.14(+0.74%)
Apr 11, 2018 18.29 18.52 18.28 18.49 3,835,022 +0.00(+0.00%)
Apr 10, 2018 18.43 18.63 18.30 18.49 3,597,230 +0.30(+1.66%)
Apr 09, 2018 18.27 18.49 18.08 18.18 3,537,347 +0.03(+0.19%)
Apr 06, 2018 18.34 18.34 17.97 18.15 5,603,698 -0.18(-0.99%)
Apr 05, 2018 18.08 18.42 17.93 18.33 7,903,063 +0.26(+1.43%)
Apr 04, 2018 17.28 18.11 17.26 18.07 5,144,392 +0.51(+2.90%)
Apr 03, 2018 17.05 17.56 17.04 17.56 5,123,966 +0.53(+3.09%)
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.