Skip to main content

American Eagle Outfitters (NY: AEO )

25.59 +0.45 (+1.77%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 16.57 16.74 16.05 16.38 7,810,933 -0.08(-0.50%)
Nov 30, 2020 16.79 16.79 16.22 16.46 5,210,367 -0.47(-2.76%)
Nov 27, 2020 16.96 17.15 16.64 16.93 3,462,827 +0.01(+0.05%)
Nov 25, 2020 16.27 17.34 16.03 16.92 12,383,334 +0.64(+3.94%)
Nov 24, 2020 17.21 17.22 16.03 16.28 14,520,033 -0.36(-2.15%)
Nov 23, 2020 15.88 17.03 15.78 16.64 11,081,362 +1.13(+7.32%)
Nov 20, 2020 15.61 15.83 15.10 15.50 5,314,323 -0.11(-0.70%)
Nov 19, 2020 15.37 15.79 15.29 15.61 7,844,431 +0.27(+1.73%)
Nov 18, 2020 15.28 15.91 15.11 15.35 7,667,576 +0.20(+1.33%)
Nov 17, 2020 14.41 15.28 14.25 15.15 5,653,152 +0.44(+2.99%)
Nov 16, 2020 14.32 14.71 13.85 14.71 6,539,707 +0.88(+6.35%)
Nov 13, 2020 13.68 13.93 13.56 13.83 6,969,251 +0.20(+1.48%)
Nov 12, 2020 13.92 14.09 13.54 13.63 5,899,878 -0.43(-3.06%)
Nov 11, 2020 14.62 14.63 13.92 14.06 4,621,829 -0.49(-3.40%)
Nov 10, 2020 14.78 15.23 14.52 14.55 6,696,200 -0.34(-2.27%)
Nov 09, 2020 14.25 15.27 14.12 14.89 9,226,277 +1.60(+12.05%)
Nov 06, 2020 13.48 13.60 13.23 13.29 2,437,484 -0.14(-1.02%)
Nov 05, 2020 13.07 13.63 13.07 13.43 4,935,300 +0.41(+3.17%)
Nov 04, 2020 13.45 13.59 12.93 13.01 4,708,976 -0.59(-4.31%)
Nov 03, 2020 13.42 13.70 13.22 13.60 5,927,479 +0.40(+3.05%)
Nov 02, 2020 12.66 13.23 12.51 13.20 4,767,757 +0.65(+5.18%)
Oct 30, 2020 12.53 12.61 12.23 12.55 6,297,708 -0.01(-0.07%)
Oct 29, 2020 12.43 12.69 12.29 12.56 4,894,703 +0.10(+0.81%)
Oct 28, 2020 12.37 12.75 12.26 12.46 3,802,000 -0.28(-2.23%)
Oct 27, 2020 12.91 13.00 12.65 12.74 3,151,155 -0.16(-1.21%)
Oct 26, 2020 13.18 13.27 12.62 12.90 5,344,638 -0.54(-4.02%)
Oct 23, 2020 13.38 13.46 13.05 13.44 3,252,929 +0.19(+1.45%)
Oct 22, 2020 12.62 13.37 12.62 13.24 8,288,102 +0.61(+4.86%)
Oct 21, 2020 12.90 12.91 12.43 12.63 12,660,972 -0.24(-1.85%)
Oct 20, 2020 13.17 13.29 12.86 12.87 7,533,371 -0.16(-1.19%)
Oct 19, 2020 13.87 13.98 13.02 13.02 11,222,574 -0.70(-5.13%)
Oct 16, 2020 14.03 14.10 13.66 13.73 3,493,421 -0.34(-2.41%)
Oct 15, 2020 13.55 14.08 13.51 14.07 3,337,863 +0.35(+2.54%)
Oct 14, 2020 13.95 14.02 13.66 13.72 3,413,593 +0.18(+1.35%)
Oct 13, 2020 13.81 13.88 13.42 13.54 4,786,585 -0.20(-1.47%)
Oct 12, 2020 14.06 14.31 13.66 13.74 4,188,860 -0.27(-1.96%)
Oct 09, 2020 14.20 14.37 13.93 14.01 3,427,753 -0.14(-0.97%)
Oct 08, 2020 14.56 14.64 14.04 14.15 3,613,612 -0.27(-1.90%)
Oct 07, 2020 14.17 14.68 14.09 14.42 9,222,064 +0.82(+6.06%)
Oct 06, 2020 14.25 14.35 13.58 13.60 4,038,409 -0.55(-3.88%)
Oct 05, 2020 14.47 14.87 13.97 14.15 5,853,136 +0.07(+0.52%)
Oct 02, 2020 13.45 14.34 13.20 14.08 6,720,455 +0.42(+3.08%)
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.