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 (%)
Feb 26, 2021 23.87 24.24 23.36 23.69 3,789,751 -0.09(-0.39%)
Feb 25, 2021 24.75 24.98 23.74 23.78 3,509,034 -0.84(-3.41%)
Feb 24, 2021 23.97 24.73 23.90 24.62 4,016,659 +1.06(+4.50%)
Feb 23, 2021 22.93 23.58 22.19 23.56 3,323,496 +0.30(+1.31%)
Feb 22, 2021 23.20 23.80 22.97 23.26 3,594,935 +0.25(+1.08%)
Feb 19, 2021 22.70 23.16 22.70 23.01 3,427,102 +0.34(+1.50%)
Feb 18, 2021 22.93 22.93 22.28 22.67 2,146,218 -0.35(-1.52%)
Feb 17, 2021 23.04 23.21 22.59 23.02 2,214,223 -0.30(-1.30%)
Feb 16, 2021 23.33 23.60 22.78 23.32 2,872,501 +0.63(+2.76%)
Feb 12, 2021 22.82 22.90 22.45 22.70 2,371,699 -0.23(-1.01%)
Feb 11, 2021 22.91 23.61 22.85 22.93 4,280,048 +0.05(+0.20%)
Feb 10, 2021 23.04 23.18 22.25 22.88 3,761,658 +0.01(+0.04%)
Feb 09, 2021 23.09 23.28 22.76 22.87 3,663,382 -0.32(-1.39%)
Feb 08, 2021 23.40 23.74 22.97 23.19 3,660,248 -0.12(-0.51%)
Feb 05, 2021 23.09 23.38 22.94 23.31 3,526,578 +0.42(+1.85%)
Feb 04, 2021 22.26 23.17 22.12 22.89 6,120,196 +0.84(+3.80%)
Feb 03, 2021 21.52 22.16 21.46 22.05 3,037,438 +0.72(+3.37%)
Feb 02, 2021 21.05 21.65 20.81 21.33 3,624,846 +0.49(+2.34%)
Feb 01, 2021 20.96 21.12 20.46 20.84 5,454,161 -0.07(-0.35%)
Jan 29, 2021 21.13 21.80 20.92 20.92 6,485,915 -0.29(-1.35%)
Jan 28, 2021 20.64 21.81 20.60 21.20 10,293,380 +0.46(+2.22%)
Jan 27, 2021 21.34 21.59 20.21 20.74 17,666,084 -1.15(-5.26%)
Jan 26, 2021 22.11 22.20 21.41 21.89 10,098,334 -0.07(-0.34%)
Jan 25, 2021 23.05 23.47 21.49 21.97 14,251,690 -0.41(-1.85%)
Jan 22, 2021 22.29 22.86 21.66 22.38 13,295,643 +0.32(+1.46%)
Jan 21, 2021 20.97 22.18 20.95 22.06 11,882,345 +1.12(+5.33%)
Jan 20, 2021 21.13 21.50 20.70 20.94 6,076,229 -0.14(-0.66%)
Jan 19, 2021 21.39 21.39 20.58 21.08 4,935,059 +0.07(+0.35%)
Jan 15, 2021 21.28 21.45 20.60 21.01 3,992,175 -0.38(-1.77%)
Jan 14, 2021 21.61 21.83 21.29 21.39 6,150,842 +0.19(+0.91%)
Jan 13, 2021 21.11 21.52 21.04 21.19 3,671,043 -0.30(-1.37%)
Jan 12, 2021 21.26 21.76 21.07 21.49 4,203,997 +0.38(+1.79%)
Jan 11, 2021 20.15 21.28 20.05 21.11 3,507,608 +0.60(+2.92%)
Jan 08, 2021 20.49 21.21 20.31 20.51 3,781,506 +0.06(+0.32%)
Jan 07, 2021 20.13 20.68 20.13 20.45 6,454,416 +0.29(+1.42%)
Jan 06, 2021 19.31 20.30 19.20 20.16 6,226,888 +1.09(+5.70%)
Jan 05, 2021 18.16 19.12 18.16 19.07 5,001,030 +0.76(+4.13%)
Jan 04, 2021 18.71 18.94 18.29 18.32 4,385,226 -0.18(-1.00%)
Dec 31, 2020 18.50 18.50 18.50 2,577,018 -0.04(-0.20%)
Dec 30, 2020 18.85 19.07 18.52 18.54 2,577,018 -0.18(-0.94%)
Dec 29, 2020 18.63 18.81 18.35 18.71 3,975,438 +0.09(+0.50%)
Dec 28, 2020 18.40 18.97 18.21 18.62 6,115,697 +0.34(+1.87%)
Dec 24, 2020 18.61 18.67 18.17 18.28 1,158,892 -0.35(-1.88%)
Dec 23, 2020 18.08 18.75 17.98 18.63 4,845,626 +0.70(+3.91%)
Dec 22, 2020 18.10 18.16 17.74 17.93 6,971,392 +0.06(+0.31%)
Dec 21, 2020 17.14 17.91 17.07 17.87 2,908,103 +0.20(+1.15%)
Dec 18, 2020 18.12 18.12 17.59 17.67 4,784,730 -0.45(-2.49%)
Dec 17, 2020 17.64 18.14 17.49 18.12 2,979,356 +0.56(+3.20%)
Dec 16, 2020 17.88 18.01 17.37 17.56 2,322,749 -0.25(-1.40%)
Dec 15, 2020 17.57 17.91 17.47 17.81 2,888,310 +0.29(+1.67%)
Dec 14, 2020 18.03 18.08 17.45 17.52 3,296,011 -0.34(-1.90%)
Dec 11, 2020 18.07 18.32 17.75 17.86 2,781,341 -0.30(-1.66%)
Dec 10, 2020 17.71 18.33 17.65 18.16 2,655,005 +0.20(+1.12%)
Dec 09, 2020 17.95 18.24 17.70 17.96 4,873,507 +0.10(+0.56%)
Dec 08, 2020 17.74 18.24 17.63 17.86 9,377,882 +0.02(+0.10%)
Dec 07, 2020 17.46 17.92 17.32 17.84 4,463,127 +0.31(+1.78%)
Dec 04, 2020 17.24 17.55 16.85 17.53 3,961,840 +0.24(+1.38%)
Dec 03, 2020 16.88 17.46 16.77 17.29 5,611,084 +0.49(+2.94%)
Dec 02, 2020 16.14 16.86 16.07 16.79 5,185,384 +0.41(+2.51%)
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.