Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.43 13.71 13.36 13.58 3,121,562 -0.03(-0.21%)
Dec 29, 2022 13.68 13.73 13.47 13.61 3,065,277 +0.01(+0.07%)
Dec 28, 2022 13.71 13.81 13.45 13.60 2,892,931 -0.11(-0.78%)
Dec 27, 2022 14.16 14.40 13.67 13.71 3,561,324 -0.49(-3.43%)
Dec 23, 2022 14.03 14.31 13.63 14.19 3,476,712 +0.16(+1.11%)
Dec 22, 2022 13.71 14.05 13.54 14.04 3,318,224 +0.09(+0.63%)
Dec 21, 2022 14.18 14.41 13.83 13.95 3,041,957 +0.13(+0.91%)
Dec 20, 2022 14.07 14.07 13.69 13.82 4,136,309 -0.29(-2.07%)
Dec 19, 2022 14.22 14.39 13.97 14.11 3,771,281 -0.07(-0.48%)
Dec 16, 2022 14.08 14.47 14.07 14.18 12,181,570 -0.08(-0.55%)
Dec 15, 2022 14.59 14.66 14.11 14.26 4,434,023 -0.60(-4.06%)
Dec 14, 2022 15.08 15.20 14.58 14.86 4,385,529 -0.18(-1.23%)
Dec 13, 2022 16.02 16.08 15.02 15.05 5,679,398 -0.35(-2.27%)
Dec 12, 2022 15.48 15.52 14.98 15.40 3,983,836 +0.01(+0.06%)
Dec 09, 2022 15.58 15.67 15.38 15.39 3,599,967 -0.43(-2.71%)
Dec 08, 2022 15.59 15.89 15.56 15.82 4,134,965 +0.27(+1.75%)
Dec 07, 2022 15.16 15.80 14.92 15.54 4,588,551 +0.38(+2.50%)
Dec 06, 2022 15.62 15.66 14.71 15.16 6,050,313 -0.48(-3.05%)
Dec 05, 2022 15.40 15.78 15.31 15.64 4,676,423 +0.09(+0.56%)
Dec 02, 2022 14.72 15.60 14.69 15.55 4,520,286 +0.61(+4.10%)
Dec 01, 2022 15.29 15.55 14.91 14.94 4,639,281 -0.45(-2.91%)
Nov 30, 2022 15.20 15.41 14.84 15.39 5,415,751 +0.12(+0.76%)
Nov 29, 2022 15.47 15.49 15.04 15.27 4,233,546 -0.11(-0.70%)
Nov 28, 2022 15.20 15.54 15.04 15.38 6,731,178 +0.01(+0.06%)
Nov 25, 2022 15.49 15.70 15.35 15.37 3,497,190 +0.00(+0.00%)
Nov 23, 2022 14.82 15.47 14.54 15.37 9,766,169 +0.43(+2.86%)
Nov 22, 2022 13.63 15.04 13.54 14.94 19,005,774 +2.30(+18.15%)
Nov 21, 2022 12.45 12.81 12.33 12.64 9,072,261 +0.08(+0.62%)
Nov 18, 2022 12.78 13.16 12.24 12.57 6,515,512 +0.35(+2.87%)
Nov 17, 2022 11.77 12.23 11.49 12.22 4,616,158 +0.38(+3.20%)
Nov 16, 2022 12.00 12.01 11.45 11.84 6,080,011 -0.83(-6.53%)
Nov 15, 2022 12.44 12.85 12.41 12.66 6,561,089 +0.64(+5.34%)
Nov 14, 2022 11.88 12.32 11.82 12.02 7,690,888 -0.02(-0.16%)
Nov 11, 2022 11.62 12.30 11.53 12.04 6,316,486 +0.59(+5.18%)
Nov 10, 2022 11.04 11.83 11.04 11.45 7,855,479 +0.89(+8.48%)
Nov 09, 2022 11.15 11.15 10.51 10.55 4,567,256 -0.66(-5.90%)
Nov 08, 2022 11.36 11.38 11.06 11.22 3,714,467 +0.00(+0.00%)
Nov 07, 2022 11.17 11.23 10.77 11.22 4,122,483 +0.19(+1.77%)
Nov 04, 2022 10.74 11.05 10.47 11.02 5,687,945 +0.48(+4.52%)
Nov 03, 2022 9.912 10.62 9.766 10.54 4,636,578 +0.44(+4.33%)
Nov 02, 2022 10.79 10.07 10.11 4,960,070 -0.85(-7.73%)
Nov 01, 2022 11.27 11.37 10.84 10.95 4,908,618 -0.10(-0.88%)
Oct 31, 2022 10.89 11.18 10.86 11.05 4,841,814 +0.11(+0.98%)
Oct 28, 2022 10.87 11.02 10.58 10.94 3,133,812 +0.06(+0.54%)
Oct 27, 2022 10.94 11.14 10.75 10.88 3,757,389 +0.08(+0.72%)
Oct 26, 2022 10.76 10.99 10.69 10.81 3,506,392 +0.04(+0.36%)
Oct 25, 2022 10.53 10.92 10.43 10.77 4,428,038 +0.32(+3.07%)
Oct 24, 2022 10.14 10.52 9.960 10.45 5,552,449 +0.36(+3.57%)
Oct 21, 2022 9.737 10.11 9.576 10.09 3,254,467 +0.42(+4.33%)
Oct 20, 2022 9.824 10.11 9.639 9.669 3,502,230 -0.11(-1.09%)
Oct 19, 2022 9.844 10.01 9.591 9.776 3,040,597 -0.18(-1.86%)
Oct 18, 2022 10.01 10.20 9.844 9.960 3,581,338 +0.18(+1.79%)
Oct 17, 2022 9.892 10.05 9.776 9.785 4,077,525 +0.18(+1.93%)
Oct 14, 2022 9.960 10.02 9.566 9.600 3,432,321 -0.22(-2.28%)
Oct 13, 2022 9.348 9.951 9.202 9.824 3,672,374 +0.18(+1.92%)
Oct 12, 2022 9.688 9.844 9.542 9.639 3,059,068 -0.14(-1.39%)
Oct 11, 2022 9.834 10.04 9.596 9.776 3,931,104 -0.10(-0.99%)
Oct 10, 2022 10.32 10.39 9.732 9.873 4,151,014 -0.34(-3.33%)
Oct 07, 2022 10.32 10.47 9.980 10.21 4,593,477 -0.28(-2.69%)
Oct 06, 2022 10.32 10.63 10.28 10.50 3,321,939 +0.11(+1.03%)
Oct 05, 2022 9.960 10.41 9.892 10.39 4,000,987 +0.18(+1.81%)
Oct 04, 2022 10.12 10.41 9.970 10.20 5,913,198 +0.35(+3.55%)
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.