Skip to main content

American Eagle Outfitters (NY: AEO )

25.70 +0.56 (+2.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.10 21.65 21.65 3,855,548 +0.41(+1.92%)
Jan 28, 2022 21.76 21.80 20.31 21.24 4,871,731 -0.39(-1.80%)
Jan 27, 2022 21.99 22.64 21.46 21.63 4,935,263 +0.17(+0.80%)
Jan 26, 2022 22.77 23.13 21.40 21.46 5,833,231 -0.97(-4.31%)
Jan 25, 2022 21.42 22.73 21.33 22.42 7,124,778 +0.45(+2.03%)
Jan 24, 2022 19.65 22.02 19.53 21.98 10,166,558 +1.85(+9.19%)
Jan 21, 2022 19.96 20.58 19.46 20.13 7,434,864 -0.10(-0.52%)
Jan 20, 2022 21.85 22.10 20.16 20.23 6,939,678 -1.50(-6.89%)
Jan 19, 2022 22.12 22.53 21.71 21.73 2,692,921 -0.24(-1.08%)
Jan 18, 2022 22.22 22.67 21.69 21.97 4,435,129 -0.55(-2.44%)
Jan 14, 2022 22.52 0 -0.19(-0.83%)
Jan 13, 2022 22.44 23.22 22.32 22.71 6,697,919 +0.55(+2.48%)
Jan 12, 2022 23.04 23.69 21.93 22.16 7,031,384 -0.71(-3.11%)
Jan 11, 2022 22.38 23.39 21.98 22.87 9,147,622 +0.58(+2.59%)
Jan 10, 2022 22.29 22.36 20.85 22.29 6,052,802 -0.42(-1.84%)
Jan 07, 2022 22.55 22.93 22.36 22.71 4,701,836 -0.40(-1.72%)
Jan 06, 2022 23.57 23.57 22.48 23.11 4,035,958 -0.14(-0.61%)
Jan 05, 2022 24.23 24.56 23.22 23.25 3,856,624 -0.91(-3.77%)
Jan 04, 2022 24.27 24.44 23.59 24.16 4,047,918 +0.20(+0.83%)
Jan 03, 2022 24.11 24.73 23.80 23.96 4,518,439 -0.05(-0.20%)
Dec 31, 2021 24.30 24.52 23.83 24.01 3,346,756 -0.43(-1.75%)
Dec 30, 2021 24.10 24.96 24.04 24.43 4,445,370 -0.04(-0.15%)
Dec 29, 2021 23.47 24.47 23.33 24.47 5,601,553 +1.38(+6.00%)
Dec 28, 2021 22.65 23.39 22.54 23.09 6,154,236 +0.27(+1.21%)
Dec 27, 2021 22.04 22.97 21.97 22.81 3,426,322 +0.77(+3.48%)
Dec 23, 2021 21.96 22.21 21.58 22.04 2,698,367 +0.20(+0.91%)
Dec 22, 2021 21.84 22.03 21.63 21.85 2,435,329 -0.02(-0.09%)
Dec 21, 2021 21.48 21.93 21.29 21.86 3,117,341 +0.89(+4.25%)
Dec 20, 2021 21.05 21.40 20.70 20.97 5,519,458 -0.88(-4.03%)
Dec 17, 2021 21.41 22.08 20.75 21.85 7,024,933 +0.31(+1.45%)
Dec 16, 2021 22.98 23.24 21.52 21.54 4,714,235 -1.09(-4.82%)
Dec 15, 2021 22.22 22.84 21.44 22.63 7,635,010 +0.05(+0.21%)
Dec 14, 2021 21.81 22.87 21.72 22.58 3,958,147 +0.25(+1.10%)
Dec 13, 2021 24.64 24.65 22.24 22.34 7,194,100 -2.40(-9.70%)
Dec 10, 2021 25.67 25.79 24.31 24.74 3,287,684 -0.83(-3.26%)
Dec 09, 2021 26.14 26.16 25.42 25.57 4,402,953 -0.52(-2.00%)
Dec 08, 2021 26.26 26.53 26.02 26.09 2,398,147 -0.14(-0.54%)
Dec 07, 2021 26.23 26.76 25.94 26.23 3,262,649 +0.54(+2.09%)
Dec 06, 2021 25.29 26.21 25.06 25.70 4,264,329 +0.90(+3.65%)
Dec 03, 2021 24.75 25.45 24.43 24.79 27,003,686 +0.06(+0.23%)
Dec 02, 2021 24.49 24.95 24.14 24.74 12,682,802 +0.41(+1.66%)
Dec 01, 2021 25.35 25.92 24.31 24.33 4,814,062 -0.06(-0.23%)
Nov 30, 2021 25.09 25.09 24.36 24.39 5,399,025 -0.98(-3.86%)
Nov 29, 2021 25.90 26.22 24.79 25.37 4,347,406 +0.11(+0.45%)
Nov 26, 2021 25.62 25.62 24.59 25.25 4,383,270 -1.30(-4.90%)
Nov 24, 2021 26.15 26.96 25.49 26.55 9,265,791 -0.57(-2.08%)
Nov 23, 2021 25.34 27.50 25.06 27.12 12,377,443 +1.25(+4.84%)
Nov 22, 2021 25.67 26.51 25.38 25.87 7,106,498 +0.50(+1.97%)
Nov 19, 2021 26.09 26.35 25.32 25.37 4,898,602 -1.21(-4.54%)
Nov 18, 2021 27.04 26.58 26.33 26.57 7,797,781 +1.40(+5.58%)
Nov 17, 2021 26.21 26.36 25.12 25.17 3,584,679 -0.93(-3.57%)
Nov 16, 2021 25.65 26.16 25.48 26.10 3,969,772 +0.51(+1.99%)
Nov 15, 2021 25.59 26.04 25.43 25.59 3,548,553 +0.26(+1.04%)
Nov 12, 2021 25.19 25.37 24.85 25.33 2,806,458 +0.43(+1.74%)
Nov 11, 2021 24.66 25.07 24.42 24.90 2,282,986 +0.43(+1.77%)
Nov 10, 2021 25.19 24.44 24.46 2,766,954 -0.83(-3.28%)
Nov 09, 2021 24.73 25.50 24.73 25.29 2,975,114 +0.55(+2.21%)
Nov 08, 2021 25.01 25.24 24.60 24.75 2,920,524 -0.29(-1.17%)
Nov 05, 2021 25.68 26.61 24.81 25.04 3,988,096 +0.08(+0.34%)
Nov 04, 2021 25.11 25.24 24.44 24.95 4,254,701 -0.03(-0.11%)
Nov 03, 2021 23.50 25.36 23.50 24.98 5,967,307 +1.38(+5.83%)
Nov 02, 2021 24.26 24.54 23.38 23.61 4,470,752 -0.24(-1.03%)
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.