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 (%)
Oct 31, 2022 10.89 11.18 10.86 11.05 4,841,814 +0.11(+0.98%)
Oct 28, 2022 10.87 11.02 10.58 10.94 3,133,812 +0.06(+0.54%)
Oct 27, 2022 10.94 11.14 10.75 10.88 3,757,389 +0.08(+0.72%)
Oct 26, 2022 10.76 10.99 10.69 10.81 3,506,392 +0.04(+0.36%)
Oct 25, 2022 10.53 10.92 10.43 10.77 4,428,038 +0.32(+3.07%)
Oct 24, 2022 10.14 10.52 9.960 10.45 5,552,449 +0.36(+3.57%)
Oct 21, 2022 9.737 10.11 9.576 10.09 3,254,467 +0.42(+4.33%)
Oct 20, 2022 9.824 10.11 9.639 9.669 3,502,230 -0.11(-1.09%)
Oct 19, 2022 9.844 10.01 9.591 9.776 3,040,597 -0.18(-1.86%)
Oct 18, 2022 10.01 10.20 9.844 9.960 3,581,338 +0.18(+1.79%)
Oct 17, 2022 9.892 10.05 9.776 9.785 4,077,525 +0.18(+1.93%)
Oct 14, 2022 9.960 10.02 9.566 9.600 3,432,321 -0.22(-2.28%)
Oct 13, 2022 9.348 9.951 9.202 9.824 3,672,374 +0.18(+1.92%)
Oct 12, 2022 9.688 9.844 9.542 9.639 3,059,068 -0.14(-1.39%)
Oct 11, 2022 9.834 10.04 9.596 9.776 3,931,104 -0.10(-0.99%)
Oct 10, 2022 10.32 10.39 9.732 9.873 4,151,014 -0.34(-3.33%)
Oct 07, 2022 10.32 10.47 9.980 10.21 4,593,477 -0.28(-2.69%)
Oct 06, 2022 10.32 10.63 10.28 10.50 3,321,939 +0.11(+1.03%)
Oct 05, 2022 9.960 10.41 9.892 10.39 4,000,987 +0.18(+1.81%)
Oct 04, 2022 10.12 10.41 9.970 10.20 5,913,198 +0.35(+3.55%)
Oct 03, 2022 9.620 9.951 9.474 9.853 4,660,099 +0.39(+4.11%)
Sep 30, 2022 9.552 9.943 9.368 9.464 9,672,328 -0.30(-3.09%)
Sep 29, 2022 9.902 9.970 9.669 9.766 3,817,861 -0.34(-3.37%)
Sep 28, 2022 9.931 10.20 9.902 10.11 5,706,357 +0.28(+2.87%)
Sep 27, 2022 9.746 10.01 9.664 9.824 3,751,042 +0.23(+2.43%)
Sep 26, 2022 9.902 10.07 9.581 9.591 4,765,290 -0.37(-3.71%)
Sep 23, 2022 10.11 10.26 9.751 9.960 6,656,019 -0.37(-3.58%)
Sep 22, 2022 10.54 10.63 10.32 10.33 4,240,557 -0.19(-1.85%)
Sep 21, 2022 10.62 10.92 10.49 10.52 4,409,172 +0.05(+0.46%)
Sep 20, 2022 10.60 10.68 10.22 10.48 7,128,246 -0.29(-2.71%)
Sep 19, 2022 10.52 10.77 10.44 10.77 6,088,890 +0.12(+1.10%)
Sep 16, 2022 10.36 10.89 10.17 10.65 39,389,064 +0.18(+1.67%)
Sep 15, 2022 10.43 10.92 10.43 10.48 8,253,736 -0.02(-0.19%)
Sep 14, 2022 10.33 10.51 10.11 10.50 9,778,316 +0.22(+2.18%)
Sep 13, 2022 10.26 10.54 10.11 10.27 11,311,368 -0.54(-5.04%)
Sep 12, 2022 10.51 11.06 10.49 10.82 9,139,210 +0.42(+4.02%)
Sep 09, 2022 10.39 11.00 10.25 10.40 11,756,630 +0.11(+1.04%)
Sep 08, 2022 9.795 10.53 9.669 10.29 28,379,152 -0.98(-8.71%)
Sep 07, 2022 10.94 11.40 10.89 11.27 8,914,183 +0.30(+2.75%)
Sep 06, 2022 11.03 11.33 10.71 10.97 8,757,111 +0.13(+1.17%)
Sep 02, 2022 11.06 11.16 10.75 10.85 6,695,232 -0.05(-0.45%)
Sep 01, 2022 10.84 10.93 10.57 10.89 4,948,540 -0.06(-0.53%)
Aug 31, 2022 11.44 11.45 10.85 10.95 5,328,736 -0.50(-4.33%)
Aug 30, 2022 11.50 11.58 11.24 11.45 4,216,532 +0.13(+1.12%)
Aug 29, 2022 11.32 11.49 11.08 11.32 3,653,673 -0.16(-1.36%)
Aug 26, 2022 12.02 12.05 11.43 11.48 4,305,355 -0.44(-3.67%)
Aug 25, 2022 11.58 12.36 11.47 11.92 6,096,694 +0.13(+1.07%)
Aug 24, 2022 11.94 12.01 11.66 11.79 8,067,802 -0.41(-3.35%)
Aug 23, 2022 12.34 12.66 12.13 12.20 3,729,209 +0.01(+0.08%)
Aug 22, 2022 12.35 12.40 11.96 12.19 5,592,503 -0.53(-4.20%)
Aug 19, 2022 13.00 13.32 12.46 12.72 5,803,856 -0.47(-3.54%)
Aug 18, 2022 12.64 13.21 12.39 13.19 6,284,201 +0.40(+3.12%)
Aug 17, 2022 13.13 13.18 12.63 12.79 8,912,162 -0.63(-4.71%)
Aug 16, 2022 12.58 13.79 12.56 13.42 10,008,638 +0.89(+7.06%)
Aug 15, 2022 12.57 12.76 12.31 12.54 8,174,574 +0.04(+0.31%)
Aug 12, 2022 12.25 12.50 12.08 12.50 4,379,680 +0.38(+3.13%)
Aug 11, 2022 11.86 12.35 11.81 12.12 4,043,127 +0.49(+4.18%)
Aug 10, 2022 11.56 11.88 11.48 11.63 5,075,071 +0.46(+4.09%)
Aug 09, 2022 12.16 12.25 11.10 11.18 5,613,682 -1.11(-9.03%)
Aug 08, 2022 11.93 12.62 11.92 12.29 4,907,108 +0.55(+4.73%)
Aug 05, 2022 11.59 11.77 11.43 11.73 4,007,413 -0.10(-0.82%)
Aug 04, 2022 11.97 12.08 11.73 11.83 3,270,806 -0.15(-1.22%)
Aug 03, 2022 11.58 12.03 11.43 11.97 4,297,292 +0.58(+5.12%)
Aug 02, 2022 11.66 11.69 11.36 11.39 3,616,989 -0.39(-3.30%)
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.