Skip to main content

American Eagle Outfitters (NY: AEO )

25.91 +0.77 (+3.04%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.50 19.73 19.32 19.62 4,083,649 +0.23(+1.19%)
Mar 28, 2019 19.77 19.90 19.19 19.39 5,099,259 -0.16(-0.82%)
Mar 27, 2019 19.03 19.65 19.01 19.55 5,759,309 +0.60(+3.18%)
Mar 26, 2019 18.60 19.21 18.56 18.95 5,383,347 +0.41(+2.20%)
Mar 25, 2019 17.60 18.68 17.53 18.54 5,748,465 +0.84(+4.75%)
Mar 22, 2019 17.91 18.06 17.55 17.70 3,861,638 -0.29(-1.62%)
Mar 21, 2019 17.98 18.28 17.90 17.99 3,327,036 -0.10(-0.54%)
Mar 20, 2019 18.30 18.54 17.98 18.09 4,188,258 -0.25(-1.35%)
Mar 19, 2019 18.41 18.50 18.24 18.34 3,991,974 -0.03(-0.14%)
Mar 18, 2019 18.44 18.53 18.17 18.37 6,214,227 -0.03(-0.14%)
Mar 15, 2019 18.72 18.72 18.17 18.39 5,295,615 -0.19(-1.05%)
Mar 14, 2019 18.62 18.72 18.32 18.59 6,347,097 -0.13(-0.71%)
Mar 13, 2019 18.92 19.13 18.71 18.72 6,620,543 -0.19(-0.98%)
Mar 12, 2019 18.55 18.92 18.34 18.91 6,179,210 +0.27(+1.42%)
Mar 11, 2019 17.80 18.66 17.76 18.64 6,178,302 +0.78(+4.36%)
Mar 08, 2019 18.67 18.67 17.45 17.86 7,880,887 -0.94(-4.99%)
Mar 07, 2019 18.28 19.03 18.06 18.80 8,564,912 -0.07(-0.38%)
Mar 06, 2019 18.45 19.10 18.23 18.87 11,345,913 +0.79(+4.36%)
Mar 05, 2019 18.23 18.23 18.01 18.08 3,998,618 +0.06(+0.34%)
Mar 04, 2019 18.29 18.44 17.98 18.02 3,645,225 -0.27(-1.45%)
Mar 01, 2019 18.60 18.96 18.28 18.29 5,351,429 +0.23(+1.27%)
Feb 28, 2019 17.85 18.16 17.61 18.06 4,649,472 +0.18(+0.99%)
Feb 27, 2019 17.45 17.94 17.42 17.88 4,404,661 +0.42(+2.43%)
Feb 26, 2019 17.60 17.93 17.39 17.45 3,348,036 -0.15(-0.85%)
Feb 25, 2019 17.77 17.98 17.58 17.60 3,232,746 -0.06(-0.35%)
Feb 22, 2019 17.49 17.72 17.34 17.67 2,641,537 +0.27(+1.53%)
Feb 21, 2019 17.68 17.79 17.34 17.40 2,425,223 -0.23(-1.31%)
Feb 20, 2019 17.57 17.79 17.52 17.63 3,111,249 +0.06(+0.35%)
Feb 19, 2019 17.72 17.90 17.42 17.57 4,182,594 -0.19(-1.10%)
Feb 15, 2019 17.86 18.09 17.73 17.76 3,693,632 -0.03(-0.15%)
Feb 14, 2019 18.04 18.09 17.75 17.79 3,599,625 -0.41(-2.24%)
Feb 13, 2019 18.45 18.59 17.78 18.20 4,429,939 -0.27(-1.44%)
Feb 12, 2019 18.92 19.11 18.42 18.46 3,849,964 -0.47(-2.48%)
Feb 11, 2019 18.87 19.06 18.70 18.93 2,792,200 +0.10(+0.52%)
Feb 08, 2019 18.98 19.16 18.79 18.83 1,748,408 -0.19(-1.02%)
Feb 07, 2019 19.05 19.11 18.81 19.03 2,514,675 -0.12(-0.65%)
Feb 06, 2019 19.14 19.21 18.88 19.15 2,352,267 -0.01(-0.05%)
Feb 05, 2019 18.99 19.31 18.82 19.16 3,338,772 +0.31(+1.64%)
Feb 04, 2019 18.54 18.91 18.37 18.85 2,582,164 +0.33(+1.77%)
Feb 01, 2019 18.69 18.75 18.34 18.52 4,021,508 -0.17(-0.90%)
Jan 31, 2019 18.77 18.90 18.56 18.69 3,368,773 -0.08(-0.42%)
Jan 30, 2019 18.67 18.85 18.53 18.77 2,285,282 +0.19(+1.05%)
Jan 29, 2019 18.64 18.72 18.21 18.58 2,521,719 -0.07(-0.38%)
Jan 28, 2019 18.52 18.79 18.43 18.65 3,261,366 -0.03(-0.14%)
Jan 25, 2019 18.16 18.72 17.97 18.68 4,136,751 +0.78(+4.35%)
Jan 24, 2019 17.91 17.99 17.70 17.90 2,642,304 +0.01(+0.05%)
Jan 23, 2019 18.06 18.14 17.60 17.89 3,475,528 -0.11(-0.59%)
Jan 22, 2019 18.13 18.29 17.82 17.99 3,758,766 -0.29(-1.60%)
Jan 18, 2019 17.84 18.48 17.67 18.29 5,126,141 +0.54(+3.04%)
Jan 17, 2019 17.62 17.93 17.45 17.75 2,652,419 +0.13(+0.75%)
Jan 16, 2019 17.69 17.80 17.32 17.61 4,311,452 +0.14(+0.81%)
Jan 15, 2019 17.50 17.60 17.09 17.47 3,527,793 -0.08(-0.45%)
Jan 14, 2019 17.31 18.31 17.13 17.55 8,482,575 +0.12(+0.66%)
Jan 11, 2019 16.88 17.63 16.85 17.44 4,655,907 +0.47(+2.76%)
Jan 10, 2019 16.67 17.21 16.38 16.97 7,717,600 -0.54(-3.08%)
Jan 09, 2019 17.62 17.90 17.42 17.51 6,971,745 +0.03(+0.15%)
Jan 08, 2019 17.57 17.68 16.80 17.48 4,036,949 -0.05(-0.30%)
Jan 07, 2019 17.13 17.80 16.90 17.53 4,986,126 +0.57(+3.34%)
Jan 04, 2019 17.13 17.27 16.83 16.97 5,171,334 +0.06(+0.37%)
Jan 03, 2019 17.02 17.15 16.55 16.91 4,723,808 -0.31(-1.80%)
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.