Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.13 14.20 13.63 13.85 5,249,023 -0.37(-2.60%)
Oct 30, 2019 14.55 14.74 14.03 14.22 4,223,962 -0.35(-2.41%)
Oct 29, 2019 14.51 14.69 14.37 14.57 4,680,079 -0.06(-0.43%)
Oct 28, 2019 14.58 14.73 14.45 14.63 6,144,263 -0.37(-2.46%)
Oct 25, 2019 14.59 15.15 14.56 15.00 4,667,389 +0.26(+1.77%)
Oct 24, 2019 14.75 14.77 14.46 14.74 3,580,183 +0.02(+0.12%)
Oct 23, 2019 14.89 14.89 14.50 14.72 4,133,075 -0.11(-0.73%)
Oct 22, 2019 14.24 14.83 14.15 14.83 6,201,424 +0.62(+4.37%)
Oct 21, 2019 13.75 14.32 13.75 14.21 6,085,824 +0.59(+4.37%)
Oct 18, 2019 13.62 13.89 13.56 13.61 3,311,796 -0.32(-2.26%)
Oct 17, 2019 13.60 13.96 13.52 13.93 3,131,373 +0.41(+3.06%)
Oct 16, 2019 13.44 13.75 13.42 13.52 2,806,063 +0.05(+0.33%)
Oct 15, 2019 13.25 13.76 13.11 13.47 3,736,666 +0.27(+2.05%)
Oct 14, 2019 13.45 13.52 13.06 13.20 4,123,931 -0.34(-2.53%)
Oct 11, 2019 13.25 13.81 13.25 13.54 5,931,025 +0.54(+4.16%)
Oct 10, 2019 12.97 13.37 12.94 13.00 4,149,457 +0.09(+0.68%)
Oct 09, 2019 12.95 13.04 12.65 12.91 4,066,073 +0.07(+0.56%)
Oct 08, 2019 12.80 12.95 12.54 12.84 5,409,756 -0.18(-1.37%)
Oct 07, 2019 13.22 13.28 12.94 13.02 7,045,570 -0.25(-1.88%)
Oct 04, 2019 13.72 13.82 13.25 13.27 3,623,198 -0.44(-3.19%)
Oct 03, 2019 13.59 13.73 13.25 13.71 4,245,601 +0.04(+0.33%)
Oct 02, 2019 13.84 13.92 13.60 13.66 4,047,838 -0.28(-1.98%)
Oct 01, 2019 14.57 14.69 13.91 13.94 4,770,483 -0.53(-3.64%)
Sep 30, 2019 14.29 14.65 14.29 14.47 4,174,291 +0.21(+1.50%)
Sep 27, 2019 14.46 14.53 14.21 14.25 3,673,319 -0.11(-0.75%)
Sep 26, 2019 14.58 14.58 14.20 14.36 2,217,470 -0.23(-1.59%)
Sep 25, 2019 14.49 14.72 14.28 14.59 2,933,171 +0.19(+1.30%)
Sep 24, 2019 14.56 14.83 14.24 14.40 3,845,256 -0.04(-0.31%)
Sep 23, 2019 14.45 14.67 14.35 14.45 2,935,788 -0.04(-0.25%)
Sep 20, 2019 14.82 15.10 14.45 14.48 6,409,695 -0.34(-2.29%)
Sep 19, 2019 14.90 14.96 14.68 14.82 3,362,832 -0.06(-0.42%)
Sep 18, 2019 15.28 15.40 14.67 14.88 4,699,216 +0.12(+0.85%)
Sep 17, 2019 15.11 15.14 14.69 14.76 3,365,612 -0.40(-2.65%)
Sep 16, 2019 15.79 15.82 15.07 15.16 3,895,640 -0.81(-5.08%)
Sep 13, 2019 15.85 16.06 15.54 15.97 3,372,928 +0.28(+1.76%)
Sep 12, 2019 15.49 15.95 15.28 15.70 4,926,574 +0.08(+0.51%)
Sep 11, 2019 15.49 15.71 14.96 15.62 4,574,620 +0.17(+1.10%)
Sep 10, 2019 15.04 15.46 14.92 15.45 6,549,294 +0.36(+2.36%)
Sep 09, 2019 14.31 15.20 14.28 15.09 8,035,325 +0.82(+5.75%)
Sep 06, 2019 14.58 15.29 14.26 14.27 12,748,191 -0.25(-1.72%)
Sep 05, 2019 12.99 14.62 12.99 14.52 11,824,672 +1.69(+13.21%)
Sep 04, 2019 12.66 13.07 12.18 12.82 29,707,910 -1.69(-11.62%)
Sep 03, 2019 14.80 14.88 14.31 14.51 7,605,064 -0.49(-3.27%)
Aug 30, 2019 15.23 15.37 14.93 15.00 3,325,161 -0.12(-0.77%)
Aug 29, 2019 14.95 15.40 14.91 15.12 4,708,114 +0.03(+0.18%)
Aug 28, 2019 14.41 15.20 14.27 15.09 4,402,509 +0.65(+4.51%)
Aug 27, 2019 14.61 14.67 14.39 14.44 3,340,014 -0.04(-0.25%)
Aug 26, 2019 14.54 14.58 14.18 14.47 3,905,114 +0.12(+0.87%)
Aug 23, 2019 14.72 14.94 14.30 14.35 4,145,154 -0.71(-4.74%)
Aug 22, 2019 14.51 15.09 14.51 15.06 5,143,930 +0.62(+4.32%)
Aug 21, 2019 14.31 14.59 14.18 14.44 4,187,949 +0.31(+2.21%)
Aug 20, 2019 14.06 14.26 13.82 14.13 3,820,925 -0.05(-0.38%)
Aug 19, 2019 14.14 14.38 13.93 14.18 5,103,093 +0.45(+3.25%)
Aug 16, 2019 13.35 13.90 13.32 13.73 4,881,500 +0.54(+4.12%)
Aug 15, 2019 13.46 13.59 12.95 13.19 5,097,495 -0.23(-1.73%)
Aug 14, 2019 14.01 14.09 13.40 13.42 6,225,084 -1.19(-8.12%)
Aug 13, 2019 13.81 15.04 13.68 14.61 6,857,820 +0.75(+5.41%)
Aug 12, 2019 14.22 14.26 13.73 13.86 3,560,918 -0.47(-3.30%)
Aug 09, 2019 14.85 14.92 14.26 14.33 3,498,511 -0.61(-4.06%)
Aug 08, 2019 14.83 15.11 14.65 14.94 4,353,404 +0.22(+1.52%)
Aug 07, 2019 14.31 14.77 14.29 14.72 3,340,214 +0.18(+1.23%)
Aug 06, 2019 14.25 14.72 14.21 14.54 4,479,856 +0.40(+2.84%)
Aug 05, 2019 14.26 14.33 13.81 14.14 4,463,813 -0.45(-3.12%)
Aug 02, 2019 14.51 14.79 14.39 14.59 4,860,196 +0.05(+0.37%)
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.