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 (%)
Jan 31, 2019 18.77 18.90 18.56 18.69 3,368,773 -0.08(-0.42%)
Jan 30, 2019 18.67 18.85 18.53 18.77 2,285,282 +0.19(+1.05%)
Jan 29, 2019 18.64 18.72 18.21 18.58 2,521,719 -0.07(-0.38%)
Jan 28, 2019 18.52 18.79 18.43 18.65 3,261,366 -0.03(-0.14%)
Jan 25, 2019 18.16 18.72 17.97 18.68 4,136,751 +0.78(+4.35%)
Jan 24, 2019 17.91 17.99 17.70 17.90 2,642,304 +0.01(+0.05%)
Jan 23, 2019 18.06 18.14 17.60 17.89 3,475,528 -0.11(-0.59%)
Jan 22, 2019 18.13 18.29 17.82 17.99 3,758,766 -0.29(-1.60%)
Jan 18, 2019 17.84 18.48 17.67 18.29 5,126,141 +0.54(+3.04%)
Jan 17, 2019 17.62 17.93 17.45 17.75 2,652,419 +0.13(+0.75%)
Jan 16, 2019 17.69 17.80 17.32 17.61 4,311,452 +0.14(+0.81%)
Jan 15, 2019 17.50 17.60 17.09 17.47 3,527,793 -0.08(-0.45%)
Jan 14, 2019 17.31 18.31 17.13 17.55 8,482,575 +0.12(+0.66%)
Jan 11, 2019 16.88 17.63 16.85 17.44 4,655,907 +0.47(+2.76%)
Jan 10, 2019 16.67 17.21 16.38 16.97 7,717,600 -0.54(-3.08%)
Jan 09, 2019 17.62 17.90 17.42 17.51 6,971,745 +0.03(+0.15%)
Jan 08, 2019 17.57 17.68 16.80 17.48 4,036,949 -0.05(-0.30%)
Jan 07, 2019 17.13 17.80 16.90 17.53 4,986,126 +0.57(+3.34%)
Jan 04, 2019 17.13 17.27 16.83 16.97 5,171,334 +0.06(+0.37%)
Jan 03, 2019 17.02 17.15 16.55 16.91 4,723,808 -0.31(-1.80%)
Jan 02, 2019 16.78 17.46 16.74 17.21 5,068,636 +0.11(+0.62%)
Dec 31, 2018 16.90 17.13 16.78 17.11 3,117,646 +0.31(+1.84%)
Dec 28, 2018 17.13 17.26 16.61 16.80 3,443,376 -0.35(-2.01%)
Dec 27, 2018 16.77 17.14 16.49 17.14 6,143,928 +0.00(+0.00%)
Dec 26, 2018 15.65 17.21 15.62 17.14 7,054,508 +1.66(+10.69%)
Dec 24, 2018 15.05 15.97 15.05 15.49 3,690,695 +0.34(+2.22%)
Dec 21, 2018 15.89 16.20 15.05 15.15 9,819,220 -0.78(-4.89%)
Dec 20, 2018 15.90 16.27 15.71 15.93 4,913,433 -0.10(-0.61%)
Dec 19, 2018 16.42 16.56 15.93 16.03 6,970,216 -0.27(-1.68%)
Dec 18, 2018 15.89 16.55 15.87 16.30 5,771,430 +0.56(+3.54%)
Dec 17, 2018 15.97 16.29 15.60 15.75 6,271,003 -0.35(-2.15%)
Dec 14, 2018 16.34 16.84 16.03 16.09 8,507,942 -0.33(-1.99%)
Dec 13, 2018 17.07 17.19 16.03 16.42 10,514,961 -0.80(-4.64%)
Dec 12, 2018 15.95 17.50 15.82 17.22 17,478,970 +0.49(+2.94%)
Dec 11, 2018 17.49 17.72 16.46 16.73 8,926,874 -0.43(-2.51%)
Dec 10, 2018 16.74 17.28 16.62 17.16 5,993,484 +0.49(+2.95%)
Dec 07, 2018 17.43 17.49 16.38 16.66 6,159,896 -0.72(-4.15%)
Dec 06, 2018 17.32 17.62 16.87 17.38 6,404,530 -0.10(-0.55%)
Dec 04, 2018 18.79 18.83 17.14 17.48 6,666,110 -1.27(-6.79%)
Dec 03, 2018 18.62 18.90 18.33 18.76 4,879,420 +0.36(+1.96%)
Nov 30, 2018 18.07 18.57 18.07 18.39 5,431,240 +0.26(+1.45%)
Nov 29, 2018 19.31 19.37 18.01 18.13 7,408,436 -0.54(-2.92%)
Nov 28, 2018 18.25 18.70 17.96 18.68 5,002,645 +0.46(+2.51%)
Nov 27, 2018 18.02 18.39 17.69 18.22 6,658,129 +0.10(+0.53%)
Nov 26, 2018 17.69 18.24 17.63 18.12 5,751,917 +0.95(+5.53%)
Nov 23, 2018 16.94 17.31 16.93 17.17 2,324,212 +0.22(+1.30%)
Nov 21, 2018 16.95 16.95 16.95 0 -0.05(-0.31%)
Nov 20, 2018 16.58 17.38 16.27 17.01 5,795,240 -0.19(-1.12%)
Nov 19, 2018 17.80 18.02 17.16 17.20 5,076,488 -0.60(-3.36%)
Nov 16, 2018 18.17 18.17 17.60 17.80 6,447,422 -0.60(-3.25%)
Nov 15, 2018 18.31 18.50 18.02 18.39 4,498,531 -0.12(-0.66%)
Nov 14, 2018 18.85 19.32 18.42 18.52 3,661,273 -0.16(-0.85%)
Nov 13, 2018 18.70 18.80 18.14 18.68 5,249,974 +0.05(+0.28%)
Nov 12, 2018 19.12 19.25 18.54 18.62 6,636,128 -0.51(-2.66%)
Nov 09, 2018 19.99 20.10 18.93 19.13 4,829,792 -0.92(-4.60%)
Nov 08, 2018 19.95 20.30 19.67 20.06 2,588,900 +0.18(+0.88%)
Nov 07, 2018 19.85 19.92 19.05 19.88 3,126,892 +0.04(+0.22%)
Nov 06, 2018 19.65 19.91 19.40 19.84 2,748,820 +0.10(+0.49%)
Nov 05, 2018 19.54 19.85 19.19 19.74 2,774,039 +0.18(+0.94%)
Nov 02, 2018 19.49 19.88 19.29 19.55 4,377,625 +0.20(+1.04%)
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.