Skip to main content

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.61 19.95 19.37 19.76 5,248,605 -0.26(-1.31%)
Feb 25, 2022 19.59 20.04 19.51 20.03 4,402,206 +0.41(+2.10%)
Feb 24, 2022 18.17 19.65 18.02 19.61 4,403,452 +0.84(+4.50%)
Feb 23, 2022 19.45 19.45 18.58 18.77 5,574,330 -0.71(-3.66%)
Feb 22, 2022 19.75 20.39 19.27 19.48 18,718,424 -0.48(-2.40%)
Feb 18, 2022 19.96 0 -0.25(-1.25%)
Feb 17, 2022 21.04 21.26 20.20 20.21 3,165,222 -1.10(-5.15%)
Feb 16, 2022 21.38 21.82 21.01 21.31 3,969,117 -0.10(-0.48%)
Feb 15, 2022 21.50 21.67 21.11 21.41 7,586,713 +0.16(+0.75%)
Feb 14, 2022 21.42 21.55 20.99 21.25 3,061,539 +0.01(+0.04%)
Feb 11, 2022 22.30 22.32 21.09 21.24 5,482,508 -0.99(-4.47%)
Feb 10, 2022 21.84 22.97 21.84 22.24 3,144,279 +0.04(+0.17%)
Feb 09, 2022 22.36 22.55 21.97 22.20 3,588,718 +0.16(+0.72%)
Feb 08, 2022 21.23 22.16 21.07 22.04 2,554,545 +0.79(+3.71%)
Feb 07, 2022 21.06 21.49 20.86 21.25 3,467,168 +0.20(+0.94%)
Feb 04, 2022 20.86 21.23 20.24 21.06 3,712,103 +0.08(+0.40%)
Feb 03, 2022 21.30 21.85 20.91 20.97 4,002,843 -0.54(-2.53%)
Feb 02, 2022 22.01 22.14 21.11 21.52 4,923,744 -0.28(-1.29%)
Feb 01, 2022 21.40 21.85 21.16 21.80 5,410,117 +0.39(+1.84%)
Jan 31, 2022 20.86 21.40 21.40 3,899,137 +0.40(+1.92%)
Jan 28, 2022 21.52 21.55 20.09 21.00 4,926,808 -0.38(-1.80%)
Jan 27, 2022 21.74 22.39 21.22 21.39 4,991,058 +0.17(+0.80%)
Jan 26, 2022 22.51 22.87 21.17 21.22 5,899,178 -0.96(-4.31%)
Jan 25, 2022 21.18 22.47 21.09 22.17 7,205,326 +0.44(+2.03%)
Jan 24, 2022 19.43 21.77 19.31 21.73 10,281,494 +1.83(+9.18%)
Jan 21, 2022 19.74 20.35 19.24 19.90 7,518,918 -0.10(-0.52%)
Jan 20, 2022 21.61 21.85 19.93 20.01 7,018,134 -1.48(-6.89%)
Jan 19, 2022 21.87 22.28 21.47 21.49 2,723,365 -0.23(-1.08%)
Jan 18, 2022 21.97 22.42 21.45 21.72 4,485,269 -0.54(-2.44%)
Jan 14, 2022 22.27 0 -0.19(-0.84%)
Jan 13, 2022 22.19 22.96 22.07 22.45 6,773,641 +0.54(+2.48%)
Jan 12, 2022 22.78 23.43 21.69 21.91 7,110,876 -0.70(-3.11%)
Jan 11, 2022 22.13 23.13 21.73 22.61 9,251,039 +0.57(+2.59%)
Jan 10, 2022 22.04 22.11 20.62 22.04 6,121,231 -0.41(-1.84%)
Jan 07, 2022 22.29 22.67 22.11 22.45 4,754,992 -0.39(-1.72%)
Jan 06, 2022 23.31 23.31 22.23 22.85 4,081,586 -0.14(-0.61%)
Jan 05, 2022 23.96 24.28 22.96 22.99 3,900,225 -0.90(-3.77%)
Jan 04, 2022 24.00 24.17 23.32 23.89 4,093,681 +0.20(+0.83%)
Jan 03, 2022 23.84 24.45 23.53 23.69 4,569,521 -0.05(-0.20%)
Dec 31, 2021 24.03 24.24 23.57 23.74 3,384,593 -0.42(-1.75%)
Dec 30, 2021 23.83 24.69 23.77 24.16 4,495,626 -0.04(-0.15%)
Dec 29, 2021 23.20 24.20 23.07 24.20 5,664,881 +1.37(+6.00%)
Dec 28, 2021 22.40 23.13 22.29 22.83 6,223,812 +0.27(+1.21%)
Dec 27, 2021 21.80 22.72 21.72 22.56 3,465,058 +0.76(+3.48%)
Dec 23, 2021 21.71 21.96 21.34 21.80 2,728,873 +0.20(+0.91%)
Dec 22, 2021 21.59 21.79 21.39 21.60 2,462,861 -0.02(-0.09%)
Dec 21, 2021 21.24 21.68 21.05 21.62 3,152,583 +0.88(+4.25%)
Dec 20, 2021 20.81 21.17 20.47 20.74 5,581,858 -0.87(-4.03%)
Dec 17, 2021 21.17 21.84 20.52 21.61 7,104,352 +0.31(+1.45%)
Dec 16, 2021 22.73 22.98 21.28 21.30 4,767,531 -1.08(-4.82%)
Dec 15, 2021 21.97 22.59 21.20 22.38 7,721,326 +0.05(+0.21%)
Dec 14, 2021 21.56 22.62 21.48 22.33 4,002,895 +0.24(+1.10%)
Dec 13, 2021 24.37 24.38 21.99 22.09 7,275,432 -2.37(-9.70%)
Dec 10, 2021 25.38 25.50 24.04 24.46 3,324,853 -0.83(-3.26%)
Dec 09, 2021 25.85 25.87 25.14 25.29 4,452,730 -0.52(-2.00%)
Dec 08, 2021 25.97 26.23 25.73 25.80 2,425,259 -0.14(-0.54%)
Dec 07, 2021 25.94 26.46 25.65 25.94 3,299,534 +0.53(+2.09%)
Dec 06, 2021 25.01 25.91 24.78 25.41 4,312,539 +0.89(+3.65%)
Dec 03, 2021 24.47 25.17 24.15 24.52 27,308,972 +0.06(+0.23%)
Dec 02, 2021 24.22 24.67 23.87 24.46 12,826,186 +0.40(+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.