Skip to main content

American Eagle Outfitters (NY: AEO )

16.27 +0.29 (+1.81%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.77 15.91 15.46 15.53 3,212,037 -0.12(-0.77%)
Aug 29, 2019 15.47 15.94 15.44 15.65 4,547,941 +0.03(+0.18%)
Aug 28, 2019 14.92 15.73 14.77 15.62 4,252,732 +0.67(+4.51%)
Aug 27, 2019 15.12 15.19 14.89 14.95 3,226,384 -0.04(-0.25%)
Aug 26, 2019 15.05 15.09 14.68 14.98 3,772,259 +0.13(+0.87%)
Aug 23, 2019 15.24 15.46 14.80 14.86 4,004,133 -0.74(-4.74%)
Aug 22, 2019 15.02 15.63 15.02 15.59 4,968,929 +0.65(+4.32%)
Aug 21, 2019 14.82 15.10 14.68 14.95 4,045,472 +0.32(+2.21%)
Aug 20, 2019 14.55 14.76 14.31 14.62 3,690,934 -0.06(-0.38%)
Aug 19, 2019 14.63 14.88 14.42 14.68 4,929,482 +0.46(+3.25%)
Aug 16, 2019 13.82 14.39 13.78 14.22 4,715,428 +0.56(+4.12%)
Aug 15, 2019 13.93 14.07 13.41 13.65 4,924,075 -0.24(-1.73%)
Aug 14, 2019 14.50 14.59 13.87 13.89 6,013,302 -1.23(-8.12%)
Aug 13, 2019 14.30 15.57 14.16 15.12 6,624,512 +0.78(+5.41%)
Aug 12, 2019 14.73 14.76 14.21 14.35 3,439,773 -0.49(-3.30%)
Aug 09, 2019 15.37 15.45 14.76 14.84 3,379,489 -0.63(-4.06%)
Aug 08, 2019 15.35 15.64 15.17 15.46 4,205,298 +0.23(+1.52%)
Aug 07, 2019 14.82 15.29 14.79 15.23 3,226,578 +0.18(+1.23%)
Aug 06, 2019 14.75 15.23 14.71 15.05 4,327,448 +0.42(+2.84%)
Aug 05, 2019 14.76 14.84 14.30 14.63 4,311,951 -0.47(-3.12%)
Aug 02, 2019 15.02 15.31 14.89 15.10 4,694,849 +0.06(+0.37%)
Aug 01, 2019 16.33 16.68 14.77 15.05 7,063,794 -1.28(-7.86%)
Jul 31, 2019 16.43 16.57 16.21 16.33 3,057,426 -0.02(-0.11%)
Jul 30, 2019 16.24 16.43 16.04 16.35 3,238,838 -0.03(-0.17%)
Jul 29, 2019 16.21 16.44 15.97 16.38 3,137,430 +0.19(+1.20%)
Jul 26, 2019 16.06 16.31 15.82 16.18 2,432,288 +0.15(+0.92%)
Jul 25, 2019 16.54 16.63 15.92 16.04 5,504,300 -0.51(-3.07%)
Jul 24, 2019 16.23 16.61 16.07 16.54 4,328,753 +0.30(+1.88%)
Jul 23, 2019 16.48 16.53 16.00 16.24 3,878,973 -0.05(-0.28%)
Jul 22, 2019 16.87 16.89 15.87 16.29 5,977,442 -0.54(-3.18%)
Jul 19, 2019 16.55 17.00 16.54 16.82 4,697,881 +0.30(+1.79%)
Jul 18, 2019 16.62 16.79 16.51 16.53 4,101,470 -0.18(-1.11%)
Jul 17, 2019 16.86 16.93 16.28 16.71 5,206,383 -0.19(-1.15%)
Jul 16, 2019 16.02 16.92 15.98 16.90 8,660,463 +0.83(+5.17%)
Jul 15, 2019 15.63 16.19 15.60 16.07 6,077,735 +0.57(+3.69%)
Jul 12, 2019 15.37 15.70 15.15 15.50 3,763,894 +0.15(+0.96%)
Jul 11, 2019 15.75 15.88 15.24 15.35 3,935,826 +0.06(+0.41%)
Jul 10, 2019 15.53 15.62 15.20 15.29 3,968,343 -0.14(-0.89%)
Jul 09, 2019 15.59 15.80 15.32 15.43 5,262,953 -0.25(-1.58%)
Jul 08, 2019 15.69 16.07 15.50 15.68 4,452,285 -0.02(-0.12%)
Jul 05, 2019 15.33 15.81 15.28 15.69 3,196,110 +0.29(+1.90%)
Jul 03, 2019 15.18 15.44 15.11 15.40 2,394,597 +0.28(+1.88%)
Jul 02, 2019 15.58 15.69 15.06 15.12 3,421,569 -0.47(-3.00%)
Jul 01, 2019 15.79 16.23 15.45 15.58 4,391,128 +0.11(+0.71%)
Jun 28, 2019 15.62 15.80 15.44 15.47 4,877,221 -0.09(-0.59%)
Jun 27, 2019 15.63 15.67 15.18 15.57 5,775,574 +0.02(+0.12%)
Jun 26, 2019 15.77 15.90 15.50 15.55 4,793,774 -0.17(-1.11%)
Jun 25, 2019 16.29 16.29 15.67 15.72 4,140,165 -0.49(-2.99%)
Jun 24, 2019 16.55 16.67 16.11 16.21 3,962,570 -0.37(-2.21%)
Jun 21, 2019 16.48 16.86 16.23 16.57 5,096,629 +0.05(+0.28%)
Jun 20, 2019 16.47 16.57 16.18 16.53 4,883,076 +0.21(+1.29%)
Jun 19, 2019 16.26 16.45 15.93 16.32 4,774,357 +0.14(+0.85%)
Jun 18, 2019 16.47 16.80 16.12 16.18 5,918,205 -0.27(-1.62%)
Jun 17, 2019 16.14 16.63 16.10 16.45 5,824,749 +0.36(+2.22%)
Jun 14, 2019 15.61 16.23 15.61 16.09 7,007,524 +0.46(+2.93%)
Jun 13, 2019 15.25 15.74 14.93 15.63 10,008,836 +0.43(+2.83%)
Jun 12, 2019 15.43 15.59 15.19 15.20 3,884,452 -0.25(-1.60%)
Jun 11, 2019 15.44 15.84 15.36 15.45 5,748,995 +0.10(+0.66%)
Jun 10, 2019 16.18 16.34 15.31 15.35 6,515,276 -0.68(-4.23%)
Jun 07, 2019 16.09 16.18 15.86 16.02 6,725,537 -0.07(-0.45%)
Jun 06, 2019 16.83 16.84 15.72 16.10 9,497,770 -0.88(-5.18%)
Jun 05, 2019 18.05 18.22 16.88 16.98 9,839,747 +0.02(+0.11%)
Jun 04, 2019 16.73 17.18 16.72 16.96 7,658,692 +0.55(+3.35%)
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.