Skip to main content

American Eagle Outfitters (NY: AEO )

16.50 -0.54 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 16.85 16.98 16.45 16.50 3,039,167 -0.54(-3.17%)
Feb 02, 2023 16.70 17.09 16.70 17.04 5,751,672 +0.53(+3.21%)
Feb 01, 2023 16.08 16.70 15.98 16.51 3,325,043 +0.37(+2.29%)
Jan 31, 2023 15.72 16.16 15.64 16.14 3,658,813 +0.55(+3.53%)
Jan 30, 2023 15.56 15.77 15.43 15.59 3,407,037 -0.07(-0.45%)
Jan 27, 2023 15.80 15.92 15.60 15.66 2,495,070 -0.20(-1.26%)
Jan 26, 2023 15.89 16.10 15.46 15.86 2,022,497 +0.21(+1.34%)
Jan 25, 2023 15.49 15.65 15.23 15.65 3,051,693 -0.01(-0.06%)
Jan 24, 2023 15.72 15.78 15.46 15.66 2,141,788 -0.15(-0.95%)
Jan 23, 2023 15.03 15.83 14.96 15.81 4,126,247 +0.90(+6.04%)
Jan 20, 2023 14.66 15.01 14.48 14.91 2,042,803 +0.21(+1.43%)
Jan 19, 2023 14.99 15.04 14.67 14.70 2,850,904 -0.42(-2.78%)
Jan 18, 2023 15.49 15.82 15.09 15.12 2,733,496 -0.34(-2.20%)
Jan 17, 2023 15.34 15.48 15.06 15.46 3,383,704 +0.05(+0.32%)
Jan 13, 2023 15.62 15.78 15.26 15.41 4,963,992 -0.47(-2.96%)
Jan 12, 2023 15.87 15.94 15.43 15.88 4,534,214 -0.08(-0.50%)
Jan 11, 2023 15.45 15.99 15.23 15.96 5,234,137 +0.74(+4.86%)
Jan 10, 2023 15.02 15.24 14.80 15.22 5,187,419 +0.31(+2.08%)
Jan 09, 2023 15.73 15.73 14.88 14.91 5,713,527 -0.09(-0.60%)
Jan 06, 2023 14.95 15.32 14.80 15.00 3,561,504 +0.21(+1.42%)
Jan 05, 2023 14.90 15.24 14.71 14.79 5,430,569 -0.52(-3.40%)
Jan 04, 2023 14.66 15.46 14.61 15.31 5,366,897 +0.86(+5.95%)
Jan 03, 2023 14.04 14.53 13.88 14.45 5,218,256 +0.49(+3.51%)
Dec 30, 2022 13.81 14.09 13.74 13.96 3,036,326 -0.03(-0.21%)
Dec 29, 2022 14.06 14.12 13.85 13.99 2,981,578 +0.01(+0.07%)
Dec 28, 2022 14.10 14.20 13.83 13.98 2,813,938 -0.11(-0.78%)
Dec 27, 2022 14.56 14.80 14.05 14.09 3,464,080 -0.50(-3.43%)
Dec 23, 2022 14.42 14.71 14.02 14.59 3,381,778 +0.16(+1.11%)
Dec 22, 2022 14.10 14.45 13.91 14.43 3,227,618 +0.09(+0.63%)
Dec 21, 2022 14.58 14.81 14.22 14.34 2,958,895 +0.13(+0.91%)
Dec 20, 2022 14.47 14.47 14.07 14.21 4,023,364 -0.30(-2.07%)
Dec 19, 2022 14.62 14.79 14.37 14.51 3,668,304 -0.07(-0.48%)
Dec 16, 2022 14.48 14.88 14.47 14.58 11,848,943 -0.08(-0.55%)
Dec 15, 2022 15.00 15.07 14.51 14.66 4,312,949 -0.62(-4.06%)
Dec 14, 2022 15.50 15.62 14.98 15.28 4,265,779 -0.19(-1.23%)
Dec 13, 2022 16.47 16.53 15.44 15.47 5,524,318 -0.36(-2.27%)
Dec 12, 2022 15.91 15.96 15.40 15.83 3,875,055 +0.01(+0.06%)
Dec 09, 2022 16.02 16.11 15.81 15.82 3,501,668 -0.44(-2.71%)
Dec 08, 2022 16.03 16.34 16.00 16.26 4,022,057 +0.28(+1.75%)
Dec 07, 2022 15.59 16.24 15.34 15.98 4,463,258 +0.39(+2.50%)
Dec 06, 2022 16.06 16.10 15.12 15.59 5,885,105 -0.49(-3.05%)
Dec 05, 2022 15.83 16.23 15.74 16.08 4,548,730 +0.09(+0.56%)
Dec 02, 2022 15.13 16.04 15.10 15.99 4,396,857 +0.63(+4.10%)
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.