Skip to main content

American Eagle Outfitters (NY: AEO )

19.93 +0.54 (+2.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.80 24.80 24.09 24.12 5,460,063 -0.97(-3.86%)
Nov 29, 2021 25.61 25.93 24.52 25.08 4,396,555 +0.11(+0.45%)
Nov 26, 2021 25.34 25.34 24.31 24.97 4,432,824 -1.29(-4.90%)
Nov 24, 2021 25.86 26.66 25.21 26.26 9,370,544 -0.56(-2.08%)
Nov 23, 2021 25.06 27.19 24.78 26.82 12,517,375 +1.24(+4.84%)
Nov 22, 2021 25.38 26.21 25.09 25.58 7,186,840 +0.49(+1.97%)
Nov 19, 2021 25.80 26.05 25.04 25.08 4,953,982 -1.19(-4.54%)
Nov 18, 2021 26.74 26.28 26.04 26.28 7,885,938 +1.39(+5.58%)
Nov 17, 2021 25.91 26.06 24.84 24.89 3,625,205 -0.92(-3.57%)
Nov 16, 2021 25.36 25.87 25.20 25.81 4,014,652 +0.50(+1.99%)
Nov 15, 2021 25.31 25.75 25.15 25.31 3,588,671 +0.26(+1.04%)
Nov 12, 2021 24.91 25.08 24.58 25.05 2,838,187 +0.43(+1.74%)
Nov 11, 2021 24.39 24.79 24.14 24.62 2,308,796 +0.43(+1.77%)
Nov 10, 2021 24.91 24.17 24.19 2,798,235 -0.82(-3.28%)
Nov 09, 2021 24.45 25.21 24.45 25.01 3,008,749 +0.54(+2.21%)
Nov 08, 2021 24.73 24.96 24.33 24.47 2,953,541 -0.29(-1.17%)
Nov 05, 2021 25.39 26.31 24.53 24.76 4,033,183 +0.08(+0.34%)
Nov 04, 2021 24.83 24.95 24.16 24.67 4,302,802 -0.03(-0.11%)
Nov 03, 2021 23.24 25.07 23.24 24.70 6,034,769 +1.36(+5.83%)
Nov 02, 2021 23.98 24.26 23.12 23.34 4,521,295 -0.24(-1.03%)
Nov 01, 2021 22.26 23.63 22.75 23.58 6,729,268 +1.47(+6.66%)
Oct 29, 2021 22.40 22.50 21.87 22.11 5,585,427 -0.43(-1.90%)
Oct 28, 2021 22.49 22.74 22.35 22.54 2,504,826 +0.14(+0.62%)
Oct 27, 2021 23.01 23.01 22.31 22.40 3,557,004 -0.53(-2.32%)
Oct 26, 2021 23.11 22.93 4,473,296 -0.01(-0.04%)
Oct 25, 2021 22.90 23.14 22.67 22.94 3,338,318 +0.22(+0.98%)
Oct 22, 2021 22.90 22.98 22.60 22.72 2,383,749 -0.32(-1.37%)
Oct 21, 2021 23.42 23.79 22.93 23.03 3,881,297 -0.26(-1.12%)
Oct 20, 2021 23.47 23.99 23.26 23.30 2,794,167 -0.28(-1.19%)
Oct 19, 2021 23.75 23.83 23.18 23.58 5,901,168 -0.17(-0.71%)
Oct 18, 2021 22.84 23.78 22.31 23.74 4,900,019 +0.94(+4.13%)
Oct 15, 2021 23.10 23.37 22.80 22.80 2,833,799 +0.16(+0.70%)
Oct 14, 2021 22.59 22.71 22.37 22.64 3,837,163 +0.16(+0.70%)
Oct 13, 2021 22.91 23.17 22.42 22.49 3,391,601 -0.25(-1.11%)
Oct 12, 2021 22.48 22.88 22.28 22.74 3,665,646 +0.41(+1.84%)
Oct 11, 2021 23.19 23.45 22.28 22.33 4,543,269 -0.86(-3.70%)
Oct 08, 2021 23.70 23.92 23.11 23.18 4,163,018 -0.21(-0.92%)
Oct 07, 2021 22.59 23.47 22.55 23.40 8,633,771 +1.07(+4.80%)
Oct 06, 2021 22.34 22.77 21.93 22.33 7,909,214 -0.51(-2.23%)
Oct 05, 2021 23.86 24.19 21.83 22.84 16,846,170 -0.96(-4.04%)
Oct 04, 2021 24.07 24.66 23.65 23.80 4,727,509 -0.37(-1.53%)
Oct 01, 2021 24.05 24.44 23.42 24.17 8,635,161 +0.31(+1.32%)
Sep 30, 2021 25.05 25.06 23.84 23.85 6,048,930 -1.52(-5.98%)
Sep 29, 2021 26.07 26.11 25.15 25.37 2,642,101 -0.32(-1.26%)
Sep 28, 2021 25.54 25.89 25.26 25.69 3,753,406 -0.02(-0.07%)
Sep 27, 2021 25.98 26.56 25.64 25.71 3,810,526 -0.18(-0.68%)
Sep 24, 2021 25.21 25.97 25.05 25.89 3,775,677 +0.36(+1.41%)
Sep 23, 2021 25.15 26.19 25.09 25.53 4,988,973 +0.83(+3.37%)
Sep 22, 2021 24.43 25.17 24.38 24.69 3,368,541 +0.30(+1.21%)
Sep 21, 2021 24.41 24.84 24.12 24.40 3,351,373 +0.16(+0.65%)
Sep 20, 2021 23.94 24.56 23.63 24.24 6,224,905 -0.44(-1.80%)
Sep 17, 2021 24.80 25.38 24.44 24.68 5,147,085 -0.08(-0.34%)
Sep 16, 2021 24.39 24.99 24.39 24.77 4,108,251 +0.47(+1.94%)
Sep 15, 2021 24.18 24.41 23.94 24.30 2,867,940 +0.13(+0.54%)
Sep 14, 2021 24.95 24.95 24.14 24.17 4,405,998 -0.80(-3.22%)
Sep 13, 2021 24.90 25.30 24.57 24.97 5,582,410 -0.02(-0.07%)
Sep 10, 2021 24.82 25.29 24.80 24.99 5,444,518 +0.12(+0.48%)
Sep 09, 2021 24.50 25.24 24.38 24.87 5,974,247 +0.40(+1.62%)
Sep 08, 2021 24.41 24.52 23.79 24.47 7,092,470 -0.01(-0.04%)
Sep 07, 2021 24.86 25.28 24.46 24.48 5,878,597 -0.39(-1.56%)
Sep 03, 2021 25.19 25.77 24.63 24.87 9,204,896 -0.09(-0.37%)
Sep 02, 2021 24.55 26.23 24.42 24.96 22,823,856 -2.82(-10.15%)
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.