Skip to main content

American Eagle Outfitters (NY: AEO )

10.11 -0.13 (-1.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.92 21.28 20.66 21.08 4,920,823 -0.28(-1.31%)
Feb 25, 2022 20.90 21.37 20.81 21.36 4,127,283 +0.44(+2.10%)
Feb 24, 2022 19.38 20.96 19.22 20.92 4,128,451 +0.90(+4.50%)
Feb 23, 2022 20.75 20.75 19.82 20.02 5,226,206 -0.76(-3.66%)
Feb 22, 2022 21.07 21.75 20.55 20.78 17,549,436 -0.51(-2.40%)
Feb 18, 2022 21.29 0 -0.27(-1.25%)
Feb 17, 2022 22.44 22.68 21.55 21.56 2,967,550 -1.17(-5.15%)
Feb 16, 2022 22.80 23.27 22.41 22.73 3,721,241 -0.11(-0.48%)
Feb 15, 2022 22.93 23.11 22.52 22.84 7,112,914 +0.17(+0.75%)
Feb 14, 2022 22.85 22.99 22.39 22.67 2,870,342 +0.01(+0.04%)
Feb 11, 2022 23.79 23.81 22.49 22.66 5,140,119 -1.06(-4.47%)
Feb 10, 2022 23.30 24.50 23.30 23.72 2,947,915 +0.04(+0.17%)
Feb 09, 2022 23.85 24.05 23.43 23.68 3,364,598 +0.17(+0.72%)
Feb 08, 2022 22.64 23.64 22.47 23.51 2,395,011 +0.84(+3.71%)
Feb 07, 2022 22.46 22.93 22.25 22.67 3,250,639 +0.21(+0.93%)
Feb 04, 2022 22.25 22.64 21.59 22.46 3,480,278 +0.09(+0.40%)
Feb 03, 2022 22.72 23.31 22.30 22.37 3,752,861 -0.58(-2.53%)
Feb 02, 2022 23.48 23.61 22.52 22.95 4,616,250 -0.30(-1.29%)
Feb 01, 2022 22.83 23.31 22.57 23.25 5,072,249 +0.42(+1.84%)
Jan 31, 2022 22.25 22.83 22.83 3,655,631 +0.43(+1.92%)
Jan 28, 2022 22.95 22.99 21.43 22.40 4,619,123 -0.41(-1.80%)
Jan 27, 2022 23.19 23.88 22.63 22.81 4,679,360 +0.18(+0.80%)
Jan 26, 2022 24.01 24.39 22.57 22.63 5,530,767 -1.02(-4.31%)
Jan 25, 2022 22.59 23.97 22.50 23.65 6,755,345 +0.47(+2.03%)
Jan 24, 2022 20.72 23.22 20.60 23.18 9,639,402 +1.95(+9.19%)
Jan 21, 2022 21.05 21.71 20.52 21.23 7,049,352 -0.11(-0.52%)
Jan 20, 2022 23.05 23.30 21.26 21.34 6,579,843 -1.58(-6.89%)
Jan 19, 2022 23.33 23.76 22.90 22.92 2,553,288 -0.25(-1.08%)
Jan 18, 2022 23.43 23.91 22.88 23.17 4,205,159 -0.58(-2.44%)
Jan 14, 2022 23.75 0 -0.20(-0.84%)
Jan 13, 2022 23.67 24.49 23.55 23.95 6,350,619 +0.58(+2.48%)
Jan 12, 2022 24.30 24.99 23.13 23.37 6,666,793 -0.75(-3.11%)
Jan 11, 2022 23.60 24.67 23.18 24.12 8,673,300 +0.61(+2.59%)
Jan 10, 2022 23.51 23.58 21.99 23.51 5,738,953 -0.44(-1.84%)
Jan 07, 2022 23.78 24.18 23.58 23.95 4,458,037 -0.42(-1.72%)
Jan 06, 2022 24.86 24.86 23.71 24.37 3,826,686 -0.15(-0.61%)
Jan 05, 2022 25.56 25.90 24.49 24.52 3,656,651 -0.96(-3.77%)
Jan 04, 2022 25.60 25.78 24.88 25.48 3,838,026 +0.21(+0.83%)
Jan 03, 2022 25.43 26.08 25.10 25.27 4,284,149 -0.05(-0.20%)
Dec 31, 2021 25.63 25.86 25.14 25.32 3,173,221 -0.45(-1.75%)
Dec 30, 2021 25.42 26.33 25.35 25.77 4,214,869 -0.04(-0.15%)
Dec 29, 2021 24.75 25.81 24.61 25.81 5,311,102 +1.46(+6.00%)
Dec 28, 2021 23.89 24.67 23.77 24.35 5,835,127 +0.29(+1.21%)
Dec 27, 2021 23.25 24.23 23.17 24.06 3,248,661 +0.81(+3.48%)
Dec 23, 2021 23.16 23.42 22.76 23.25 2,558,452 +0.21(+0.91%)
Dec 22, 2021 23.03 23.24 22.82 23.04 2,309,053 -0.02(-0.09%)
Dec 21, 2021 22.65 23.12 22.45 23.06 2,955,701 +0.94(+4.25%)
Dec 20, 2021 22.20 22.57 21.83 22.12 5,233,264 -0.93(-4.03%)
Dec 17, 2021 22.58 23.29 21.89 23.05 6,660,677 +0.33(+1.45%)
Dec 16, 2021 24.24 24.51 22.70 22.72 4,469,793 -1.15(-4.82%)
Dec 15, 2021 23.43 24.09 22.61 23.87 7,239,120 +0.05(+0.21%)
Dec 14, 2021 23.00 24.12 22.91 23.82 3,752,910 +0.26(+1.10%)
Dec 13, 2021 25.99 26.00 23.46 23.56 6,821,072 -2.53(-9.70%)
Dec 10, 2021 27.07 27.20 25.64 26.09 3,117,212 -0.88(-3.26%)
Dec 09, 2021 27.57 27.59 26.81 26.97 4,174,652 -0.73(-2.64%)
Dec 08, 2021 27.88 28.16 27.62 27.70 2,259,023 -0.15(-0.54%)
Dec 07, 2021 27.85 28.41 27.54 27.85 3,073,372 +0.57(+2.09%)
Dec 06, 2021 26.85 27.82 26.60 27.28 4,016,942 +0.96(+3.65%)
Dec 03, 2021 26.27 27.02 25.93 26.32 25,437,114 +0.06(+0.23%)
Dec 02, 2021 26.00 26.49 25.63 26.26 11,947,031 +0.43(+1.66%)
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.