Skip to main content

American Eagle Outfitters (NY: AEO )

11.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 12.50 12.59 11.41 11.49 5,460,397 -1.14(-9.03%)
Aug 08, 2022 12.26 12.97 12.25 12.63 4,773,116 +0.57(+4.73%)
Aug 05, 2022 11.92 12.10 11.75 12.06 3,897,988 -0.10(-0.82%)
Aug 04, 2022 12.31 12.42 12.05 12.16 3,181,495 -0.15(-1.22%)
Aug 03, 2022 11.91 12.37 11.75 12.31 4,179,952 +0.60(+5.12%)
Aug 02, 2022 11.99 12.02 11.68 11.71 3,518,225 -0.40(-3.30%)
Aug 01, 2022 11.73 12.18 11.47 12.11 4,805,411 +0.07(+0.58%)
Jul 29, 2022 12.15 12.15 11.71 12.04 4,149,493 +0.05(+0.42%)
Jul 28, 2022 11.66 12.00 11.32 11.99 4,094,776 +0.36(+3.10%)
Jul 27, 2022 11.15 11.64 10.86 11.63 4,384,898 +0.64(+5.82%)
Jul 26, 2022 10.99 11.21 10.82 10.99 12,288,146 -1.04(-8.65%)
Jul 25, 2022 12.16 12.31 11.95 12.03 4,696,186 -0.20(-1.64%)
Jul 22, 2022 12.20 12.61 12.04 12.23 4,862,807 +0.11(+0.91%)
Jul 21, 2022 12.08 12.17 11.81 12.12 3,972,828 -0.11(-0.90%)
Jul 20, 2022 11.93 12.27 11.80 12.23 4,873,008 +0.24(+2.00%)
Jul 19, 2022 11.76 12.15 11.73 11.99 5,736,885 +0.29(+2.48%)
Jul 18, 2022 11.85 11.99 11.70 11.70 5,335,897 -0.08(-0.68%)
Jul 15, 2022 11.73 11.92 11.43 11.78 4,456,339 +0.19(+1.64%)
Jul 14, 2022 11.79 11.95 11.51 11.59 4,665,019 -0.34(-2.85%)
Jul 13, 2022 11.58 11.96 11.37 11.93 4,861,291 +0.13(+1.10%)
Jul 12, 2022 11.79 12.02 11.72 11.80 4,630,746 -0.06(-0.51%)
Jul 11, 2022 11.59 11.90 11.49 11.86 6,385,093 +0.13(+1.11%)
Jul 08, 2022 11.80 11.94 11.57 11.73 3,954,257 -0.02(-0.17%)
Jul 07, 2022 11.46 11.80 11.38 11.75 5,384,271 +0.14(+1.21%)
Jul 06, 2022 11.48 11.81 11.31 11.61 5,605,802 -0.03(-0.26%)
Jul 05, 2022 11.21 11.72 11.16 11.64 6,466,523 +0.21(+1.84%)
Jul 01, 2022 11.10 11.46 10.98 11.43 5,539,660 +0.25(+2.24%)
Jun 30, 2022 11.61 11.65 11.10 11.18 11,221,058 -0.55(-4.69%)
Jun 29, 2022 12.20 12.20 11.66 11.73 5,211,552 -0.52(-4.24%)
Jun 28, 2022 12.92 12.96 12.23 12.25 6,014,298 -0.49(-3.85%)
Jun 27, 2022 13.00 13.17 12.65 12.74 5,625,633 -0.18(-1.39%)
Jun 24, 2022 12.07 12.99 12.05 12.92 11,274,167 +1.03(+8.66%)
Jun 23, 2022 11.90 12.01 11.50 11.89 6,308,186 -0.02(-0.17%)
Jun 22, 2022 11.76 12.13 11.62 11.91 4,745,035 +0.15(+1.28%)
Jun 21, 2022 12.10 12.21 11.68 11.76 8,269,395 -0.08(-0.68%)
Jun 17, 2022 11.84 12.00 11.49 11.84 10,808,083 -0.02(-0.17%)
Jun 16, 2022 11.62 11.91 11.54 11.86 7,063,677 -0.21(-1.74%)
Jun 15, 2022 11.92 12.27 11.70 12.07 8,020,662 +0.49(+4.23%)
Jun 14, 2022 11.76 12.03 11.43 11.58 6,136,750 -0.29(-2.44%)
Jun 13, 2022 11.92 12.14 11.67 11.87 11,093,676 -0.05(-0.42%)
Jun 10, 2022 12.25 12.46 11.85 11.92 7,130,454 -0.53(-4.26%)
Jun 09, 2022 12.79 13.01 12.43 12.45 6,339,846 -0.43(-3.34%)
Jun 08, 2022 12.57 13.10 12.33 12.88 9,388,684 +0.30(+2.38%)
Jun 07, 2022 12.21 12.84 12.11 12.58 6,491,876 +0.15(+1.21%)
Jun 06, 2022 12.81 12.88 12.17 12.43 11,306,872 -0.36(-2.81%)
Jun 03, 2022 12.32 12.86 12.19 12.79 12,878,001 +0.81(+6.76%)
Jun 02, 2022 12.23 12.24 11.89 11.98 6,822,358 -0.12(-0.99%)
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.