Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.33 16.50 15.97 16.09 5,943,191 -0.42(-2.55%)
Mar 30, 2022 17.39 17.51 16.45 16.51 3,796,328 -1.08(-6.15%)
Mar 29, 2022 17.23 17.71 17.19 17.59 5,255,280 +0.81(+4.85%)
Mar 28, 2022 16.65 16.81 16.26 16.78 4,853,881 +0.07(+0.40%)
Mar 25, 2022 16.93 16.97 16.59 16.71 4,435,981 -0.11(-0.63%)
Mar 24, 2022 16.78 16.93 16.59 16.82 4,862,831 +0.05(+0.29%)
Mar 23, 2022 17.32 17.46 16.70 16.77 4,494,639 -0.80(-4.58%)
Mar 22, 2022 17.59 18.04 17.29 17.57 4,289,084 +0.19(+1.10%)
Mar 21, 2022 18.57 18.57 17.28 17.38 4,893,187 -1.23(-6.59%)
Mar 18, 2022 18.20 18.64 18.03 18.61 10,653,333 +0.34(+1.83%)
Mar 17, 2022 17.77 18.27 17.60 18.27 2,910,163 +0.32(+1.76%)
Mar 16, 2022 17.53 18.19 17.37 17.96 4,820,000 +0.66(+3.82%)
Mar 15, 2022 17.12 17.74 16.84 17.29 5,534,825 +0.24(+1.40%)
Mar 14, 2022 17.00 17.27 16.61 17.06 6,042,383 +0.34(+2.00%)
Mar 11, 2022 17.71 17.89 16.68 16.72 5,392,924 -0.63(-3.64%)
Mar 10, 2022 16.75 17.35 4,862,990 +0.09(+0.50%)
Mar 09, 2022 17.23 17.73 17.04 17.27 7,147,199 +0.61(+3.64%)
Mar 08, 2022 15.99 17.30 15.85 16.66 7,000,987 +1.01(+6.42%)
Mar 07, 2022 17.20 17.34 15.64 15.65 10,538,031 -1.49(-8.68%)
Mar 04, 2022 18.21 18.44 17.02 17.14 11,749,907 -1.19(-6.52%)
Mar 03, 2022 18.93 19.02 17.37 18.34 16,835,784 -1.89(-9.33%)
Mar 02, 2022 19.39 20.45 19.03 20.22 9,228,126 +0.80(+4.10%)
Mar 01, 2022 19.96 20.13 19.02 19.43 6,162,286 -0.56(-2.80%)
Feb 28, 2022 19.84 20.18 19.58 19.99 5,189,931 -0.27(-1.31%)
Feb 25, 2022 19.82 20.26 19.73 20.25 4,352,994 +0.42(+2.10%)
Feb 24, 2022 18.38 19.87 18.22 19.84 4,354,226 +0.85(+4.50%)
Feb 23, 2022 19.67 19.67 18.79 18.98 5,512,014 -0.72(-3.66%)
Feb 22, 2022 19.98 20.62 19.48 19.70 18,509,172 -0.48(-2.40%)
Feb 18, 2022 20.19 0 -0.26(-1.25%)
Feb 17, 2022 21.28 21.50 20.43 20.44 3,129,838 -1.11(-5.15%)
Feb 16, 2022 21.62 22.06 21.25 21.55 3,924,746 -0.10(-0.48%)
Feb 15, 2022 21.74 21.91 21.35 21.66 7,501,902 +0.16(+0.75%)
Feb 14, 2022 21.67 21.80 21.23 21.49 3,027,314 +0.01(+0.04%)
Feb 11, 2022 22.56 22.58 21.32 21.48 5,421,219 -1.01(-4.47%)
Feb 10, 2022 22.09 23.23 22.09 22.49 3,109,129 +0.04(+0.17%)
Feb 09, 2022 22.61 22.80 22.22 22.45 3,548,599 +0.16(+0.72%)
Feb 08, 2022 21.47 22.41 21.30 22.29 2,525,988 +0.80(+3.71%)
Feb 07, 2022 21.30 21.74 21.10 21.49 3,428,408 +0.20(+0.93%)
Feb 04, 2022 21.10 21.47 20.47 21.30 3,670,606 +0.09(+0.40%)
Feb 03, 2022 21.54 22.10 21.14 21.21 3,958,096 -0.55(-2.53%)
Feb 02, 2022 22.26 22.39 21.35 21.76 4,868,701 -0.28(-1.29%)
Feb 01, 2022 21.65 22.10 21.40 22.04 5,349,638 +0.40(+1.84%)
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%)
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.