Skip to main content

American Eagle Outfitters (NY: AEO )

10.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.05 17.23 16.68 16.80 5,691,281 -0.44(-2.55%)
Mar 30, 2022 18.16 18.28 17.18 17.24 3,635,416 -1.13(-6.15%)
Mar 29, 2022 17.99 18.49 17.95 18.37 5,032,528 +0.85(+4.85%)
Mar 28, 2022 17.39 17.55 16.98 17.52 4,648,143 +0.07(+0.40%)
Mar 25, 2022 17.68 17.72 17.32 17.45 4,247,956 -0.11(-0.63%)
Mar 24, 2022 17.52 17.68 17.32 17.56 4,656,714 +0.05(+0.29%)
Mar 23, 2022 18.09 18.23 17.43 17.51 4,304,128 -0.84(-4.58%)
Mar 22, 2022 18.37 18.84 18.06 18.35 4,107,286 +0.20(+1.10%)
Mar 21, 2022 19.39 19.39 18.05 18.15 4,685,783 -1.28(-6.59%)
Mar 18, 2022 19.01 19.46 18.83 19.43 10,201,778 +0.35(+1.83%)
Mar 17, 2022 18.56 19.08 18.38 19.08 2,786,812 +0.33(+1.76%)
Mar 16, 2022 18.31 18.99 18.14 18.75 4,615,698 +0.69(+3.82%)
Mar 15, 2022 17.88 18.53 17.59 18.06 5,300,225 +0.25(+1.40%)
Mar 14, 2022 17.75 18.04 17.35 17.81 5,786,269 +0.35(+2.00%)
Mar 11, 2022 18.49 18.68 17.42 17.46 5,164,338 -0.66(-3.64%)
Mar 10, 2022 17.49 18.12 4,656,866 -0.09(-0.49%)
Mar 09, 2022 18.17 18.70 17.97 18.21 6,776,603 +0.64(+3.64%)
Mar 08, 2022 16.86 18.25 16.72 17.57 6,637,973 +1.06(+6.42%)
Mar 07, 2022 18.14 18.29 16.50 16.51 9,991,614 -1.57(-8.68%)
Mar 04, 2022 19.21 19.45 17.95 18.08 11,140,652 -1.26(-6.51%)
Mar 03, 2022 19.96 20.06 18.32 19.34 15,962,817 -1.99(-9.33%)
Mar 02, 2022 20.45 21.57 20.07 21.33 8,749,630 +0.84(+4.10%)
Mar 01, 2022 21.05 21.23 20.06 20.49 5,842,760 -0.59(-2.80%)
Feb 28, 2022 20.92 21.28 20.66 21.08 4,920,823 -0.28(-1.31%)
Feb 25, 2022 20.90 21.37 20.81 21.36 4,127,283 +0.44(+2.10%)
Feb 24, 2022 19.38 20.96 19.22 20.92 4,128,451 +0.90(+4.50%)
Feb 23, 2022 20.75 20.75 19.82 20.02 5,226,206 -0.76(-3.66%)
Feb 22, 2022 21.07 21.75 20.55 20.78 17,549,436 -0.51(-2.40%)
Feb 18, 2022 21.29 0 -0.27(-1.25%)
Feb 17, 2022 22.44 22.68 21.55 21.56 2,967,550 -1.17(-5.15%)
Feb 16, 2022 22.80 23.27 22.41 22.73 3,721,241 -0.11(-0.48%)
Feb 15, 2022 22.93 23.11 22.52 22.84 7,112,914 +0.17(+0.75%)
Feb 14, 2022 22.85 22.99 22.39 22.67 2,870,342 +0.01(+0.04%)
Feb 11, 2022 23.79 23.81 22.49 22.66 5,140,119 -1.06(-4.47%)
Feb 10, 2022 23.30 24.50 23.30 23.72 2,947,915 +0.04(+0.17%)
Feb 09, 2022 23.85 24.05 23.43 23.68 3,364,598 +0.17(+0.72%)
Feb 08, 2022 22.64 23.64 22.47 23.51 2,395,011 +0.84(+3.71%)
Feb 07, 2022 22.46 22.93 22.25 22.67 3,250,639 +0.21(+0.93%)
Feb 04, 2022 22.25 22.64 21.59 22.46 3,480,278 +0.09(+0.40%)
Feb 03, 2022 22.72 23.31 22.30 22.37 3,752,861 -0.58(-2.53%)
Feb 02, 2022 23.48 23.61 22.52 22.95 4,616,250 -0.30(-1.29%)
Feb 01, 2022 22.83 23.31 22.57 23.25 5,072,249 +0.42(+1.84%)
Jan 31, 2022 22.25 22.83 22.83 3,655,631 +0.43(+1.92%)
Jan 28, 2022 22.95 22.99 21.43 22.40 4,619,123 -0.41(-1.80%)
Jan 27, 2022 23.19 23.88 22.63 22.81 4,679,360 +0.18(+0.80%)
Jan 26, 2022 24.01 24.39 22.57 22.63 5,530,767 -1.02(-4.31%)
Jan 25, 2022 22.59 23.97 22.50 23.65 6,755,345 +0.47(+2.03%)
Jan 24, 2022 20.72 23.22 20.60 23.18 9,639,402 +1.95(+9.19%)
Jan 21, 2022 21.05 21.71 20.52 21.23 7,049,352 -0.11(-0.52%)
Jan 20, 2022 23.05 23.30 21.26 21.34 6,579,843 -1.58(-6.89%)
Jan 19, 2022 23.33 23.76 22.90 22.92 2,553,288 -0.25(-1.08%)
Jan 18, 2022 23.43 23.91 22.88 23.17 4,205,159 -0.58(-2.44%)
Jan 14, 2022 23.75 0 -0.20(-0.84%)
Jan 13, 2022 23.67 24.49 23.55 23.95 6,350,619 +0.58(+2.48%)
Jan 12, 2022 24.30 24.99 23.13 23.37 6,666,793 -0.75(-3.11%)
Jan 11, 2022 23.60 24.67 23.18 24.12 8,673,300 +0.61(+2.59%)
Jan 10, 2022 23.51 23.58 21.99 23.51 5,738,953 -0.44(-1.84%)
Jan 07, 2022 23.78 24.18 23.58 23.95 4,458,037 -0.42(-1.72%)
Jan 06, 2022 24.86 24.86 23.71 24.37 3,826,686 -0.15(-0.61%)
Jan 05, 2022 25.56 25.90 24.49 24.52 3,656,651 -0.96(-3.77%)
Jan 04, 2022 25.60 25.78 24.88 25.48 3,838,026 +0.21(+0.83%)
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.