Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 +0.39 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.12 11.16 10.63 10.71 11,717,729 -0.53(-4.69%)
Jun 29, 2022 11.68 11.68 11.17 11.23 5,442,228 -0.50(-4.25%)
Jun 28, 2022 12.37 12.41 11.72 11.73 6,280,505 -0.47(-3.85%)
Jun 27, 2022 12.45 12.61 12.11 12.20 5,874,637 -0.17(-1.39%)
Jun 24, 2022 11.56 12.44 11.54 12.37 11,773,189 +0.99(+8.66%)
Jun 23, 2022 11.40 11.50 11.01 11.39 6,587,401 -0.02(-0.17%)
Jun 22, 2022 11.26 11.62 11.13 11.41 4,955,061 +0.14(+1.28%)
Jun 21, 2022 11.59 11.69 11.18 11.26 8,635,418 -0.08(-0.68%)
Jun 17, 2022 11.34 11.49 11.01 11.34 11,286,475 -0.02(-0.17%)
Jun 16, 2022 11.13 11.41 11.05 11.36 7,376,332 -0.20(-1.74%)
Jun 15, 2022 11.41 11.75 11.20 11.56 8,375,676 +0.47(+4.23%)
Jun 14, 2022 11.26 11.52 10.95 11.09 6,408,377 -0.28(-2.44%)
Jun 13, 2022 11.41 11.63 11.18 11.37 11,584,709 -0.05(-0.42%)
Jun 10, 2022 11.73 11.93 11.35 11.41 7,446,065 -0.51(-4.26%)
Jun 09, 2022 12.25 12.46 11.90 11.92 6,620,463 -0.41(-3.34%)
Jun 08, 2022 12.04 12.54 11.81 12.33 9,804,250 +0.29(+2.38%)
Jun 07, 2022 11.69 12.29 11.60 12.05 6,779,222 +0.14(+1.21%)
Jun 06, 2022 12.27 12.33 11.65 11.90 11,807,341 -0.34(-2.82%)
Jun 03, 2022 11.80 12.31 11.67 12.25 13,448,012 +0.78(+6.76%)
Jun 02, 2022 11.71 11.72 11.39 11.47 7,124,332 -0.11(-0.99%)
Jun 01, 2022 11.61 11.82 11.38 11.59 9,373,927 -0.01(-0.08%)
May 31, 2022 11.81 11.89 11.27 11.60 13,433,483 -0.94(-7.49%)
May 27, 2022 12.09 13.09 11.96 12.54 23,650,836 -0.89(-6.63%)
May 26, 2022 13.33 13.72 13.29 13.43 13,012,523 +0.44(+3.39%)
May 25, 2022 11.55 13.15 11.51 12.99 10,026,233 +1.39(+11.97%)
May 24, 2022 11.64 11.84 11.12 11.60 16,387,249 -0.79(-6.34%)
May 23, 2022 12.37 12.74 12.05 12.38 9,437,144 -0.37(-2.93%)
May 20, 2022 12.99 13.04 12.32 12.76 6,600,835 -0.11(-0.82%)
May 19, 2022 12.67 13.29 12.50 12.86 11,270,693 -0.05(-0.37%)
May 18, 2022 13.41 13.78 12.77 12.91 15,508,309 -1.13(-8.05%)
May 17, 2022 13.69 14.21 13.49 14.04 5,104,810 +0.53(+3.90%)
May 16, 2022 13.54 13.71 13.14 13.51 6,311,182 -0.23(-1.67%)
May 13, 2022 13.82 14.35 13.65 13.74 5,830,720 +0.12(+0.91%)
May 12, 2022 12.86 13.80 12.80 13.62 8,892,215 +0.69(+5.33%)
May 11, 2022 13.63 13.87 12.89 12.93 7,187,073 -0.66(-4.86%)
May 10, 2022 13.62 13.76 12.94 13.59 6,627,734 +0.15(+1.14%)
May 09, 2022 13.61 14.27 13.36 13.44 8,468,557 -0.38(-2.77%)
May 06, 2022 14.39 14.48 13.66 13.82 6,493,439 -0.63(-4.37%)
May 05, 2022 14.81 14.95 14.27 14.45 5,262,251 -0.74(-4.86%)
May 04, 2022 14.61 15.20 14.25 15.19 5,236,552 +0.55(+3.73%)
May 03, 2022 15.00 15.15 14.46 14.64 4,170,181 -0.33(-2.18%)
May 02, 2022 14.56 15.00 14.30 14.97 4,643,593 +0.50(+3.44%)
Apr 29, 2022 14.75 14.93 14.38 14.47 4,380,247 -0.39(-2.64%)
Apr 28, 2022 14.54 15.03 14.32 14.86 6,191,663 +0.62(+4.37%)
Apr 27, 2022 14.54 14.67 14.12 14.24 7,994,400 -0.26(-1.78%)
Apr 26, 2022 14.84 14.99 14.36 14.50 5,955,662 -0.61(-4.06%)
Apr 25, 2022 14.68 15.24 14.61 15.11 6,191,804 +0.32(+2.14%)
Apr 22, 2022 15.32 15.57 14.60 14.80 14,102,928 -1.48(-9.12%)
Apr 21, 2022 17.23 17.38 16.11 16.28 6,432,071 -0.66(-3.90%)
Apr 20, 2022 17.15 17.25 16.61 16.94 8,252,245 -0.09(-0.51%)
Apr 19, 2022 16.95 17.42 16.93 17.03 5,082,921 +0.11(+0.68%)
Apr 18, 2022 16.66 17.06 16.58 16.91 4,715,099 +0.15(+0.91%)
Apr 14, 2022 16.71 17.19 16.70 16.76 5,304,883 +0.03(+0.17%)
Apr 13, 2022 16.18 16.82 16.10 16.73 6,834,046 +0.80(+5.05%)
Apr 12, 2022 16.13 16.54 15.81 15.93 5,520,358 +0.11(+0.73%)
Apr 11, 2022 15.58 16.35 15.47 15.81 7,257,147 +0.29(+1.85%)
Apr 08, 2022 15.14 15.97 14.88 15.52 7,225,188 +0.34(+2.21%)
Apr 07, 2022 14.96 15.30 14.48 15.19 8,332,982 +0.13(+0.89%)
Apr 06, 2022 15.04 15.14 14.53 15.05 8,031,624 -0.24(-1.57%)
Apr 05, 2022 15.68 15.70 15.13 15.29 5,829,448 -0.38(-2.44%)
Apr 04, 2022 15.41 15.78 15.30 15.68 5,979,210 +0.31(+1.99%)
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.