Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.38 11.90 11.38 11.79 7,559,719 +0.06(+0.55%)
Feb 27, 2020 11.50 12.14 11.23 11.72 7,807,280 -0.15(-1.23%)
Feb 26, 2020 12.47 12.61 11.80 11.87 5,358,361 -0.43(-3.50%)
Feb 25, 2020 12.95 12.95 11.97 12.30 9,261,743 -0.60(-4.68%)
Feb 24, 2020 13.06 13.36 12.82 12.90 5,984,780 -0.64(-4.73%)
Feb 21, 2020 13.41 13.78 13.35 13.54 4,929,929 +0.04(+0.27%)
Feb 20, 2020 12.82 13.70 12.78 13.51 7,710,298 +0.69(+5.35%)
Feb 19, 2020 12.95 13.11 12.78 12.82 6,146,725 -0.30(-2.30%)
Feb 18, 2020 13.25 13.51 12.95 13.12 5,542,991 -0.44(-3.24%)
Feb 14, 2020 13.53 13.68 13.43 13.56 2,270,855 +0.05(+0.41%)
Feb 13, 2020 13.57 13.68 13.38 13.51 2,415,196 -0.18(-1.34%)
Feb 12, 2020 13.41 13.79 13.41 13.69 3,112,458 +0.37(+2.75%)
Feb 11, 2020 13.15 13.36 12.91 13.33 2,422,054 +0.24(+1.82%)
Feb 10, 2020 13.03 13.22 12.92 13.09 2,171,391 +0.05(+0.35%)
Feb 07, 2020 13.36 13.42 12.95 13.04 2,545,110 -0.39(-2.93%)
Feb 06, 2020 13.77 13.77 13.33 13.44 2,387,015 -0.21(-1.54%)
Feb 05, 2020 13.39 13.76 13.27 13.65 4,879,023 +0.41(+3.11%)
Feb 04, 2020 13.42 13.53 13.04 13.23 3,900,241 +0.06(+0.49%)
Feb 03, 2020 13.01 13.54 12.88 13.17 3,327,139 -0.01(-0.07%)
Jan 31, 2020 13.58 13.58 13.08 13.18 5,259,581 -0.44(-3.23%)
Jan 30, 2020 13.38 13.65 13.30 13.62 3,560,893 +0.11(+0.81%)
Jan 29, 2020 13.54 13.67 13.46 13.51 2,893,663 +0.03(+0.20%)
Jan 28, 2020 13.39 13.54 13.29 13.48 2,890,527 +0.20(+1.52%)
Jan 27, 2020 13.03 13.37 12.99 13.28 4,370,898 -0.01(-0.07%)
Jan 24, 2020 13.46 13.46 13.13 13.29 2,573,191 -0.16(-1.16%)
Jan 23, 2020 13.35 13.47 13.04 13.44 2,916,617 +0.03(+0.20%)
Jan 22, 2020 13.22 13.57 13.13 13.42 3,775,269 +0.25(+1.88%)
Jan 21, 2020 13.44 13.44 13.04 13.17 4,786,209 -0.28(-2.11%)
Jan 17, 2020 13.53 13.54 13.27 13.45 3,441,192 -0.01(-0.07%)
Jan 16, 2020 13.20 13.47 13.18 13.46 4,000,060 +0.40(+3.08%)
Jan 15, 2020 13.41 13.46 13.02 13.06 4,849,329 -0.42(-3.12%)
Jan 14, 2020 13.36 13.59 13.24 13.48 4,164,388 +0.12(+0.89%)
Jan 13, 2020 13.01 13.54 12.95 13.36 6,740,978 +0.41(+3.18%)
Jan 10, 2020 13.02 13.20 12.79 12.95 5,911,347 -0.17(-1.33%)
Jan 09, 2020 13.14 13.22 12.74 13.12 5,565,198 -0.05(-0.42%)
Jan 08, 2020 13.15 13.39 13.11 13.18 5,049,130 +0.11(+0.84%)
Jan 07, 2020 13.08 13.32 12.76 13.07 5,946,751 -0.14(-1.04%)
Jan 06, 2020 13.03 13.22 12.94 13.21 4,124,708 +0.04(+0.28%)
Jan 03, 2020 12.90 13.23 12.89 13.17 3,815,753 +0.13(+0.98%)
Jan 02, 2020 13.48 13.48 12.92 13.04 5,159,514 -0.29(-2.15%)
Dec 31, 2019 13.19 13.37 13.07 13.33 3,430,006 +0.09(+0.69%)
Dec 30, 2019 13.18 13.38 12.89 13.24 3,870,709 +0.11(+0.83%)
Dec 27, 2019 13.32 13.38 13.01 13.13 2,950,767 -0.13(-0.96%)
Dec 26, 2019 13.07 13.26 13.00 13.26 2,676,920 +0.24(+1.88%)
Dec 24, 2019 12.95 13.21 12.95 13.01 2,637,083 +0.13(+0.99%)
Dec 23, 2019 13.25 13.25 12.84 12.88 5,148,198 -0.36(-2.74%)
Dec 20, 2019 13.42 13.51 13.21 13.25 5,974,000 -0.17(-1.28%)
Dec 19, 2019 13.42 13.49 13.27 13.42 3,469,024 +0.02(+0.14%)
Dec 18, 2019 13.37 13.57 13.34 13.40 4,359,214 +0.13(+0.96%)
Dec 17, 2019 13.27 13.33 12.96 13.27 4,273,184 +0.01(+0.07%)
Dec 16, 2019 13.31 13.48 13.17 13.26 4,874,839 +0.15(+1.18%)
Dec 13, 2019 13.48 13.49 12.91 13.11 11,019,633 -0.34(-2.56%)
Dec 12, 2019 12.69 13.56 12.61 13.45 11,354,944 +0.64(+5.02%)
Dec 11, 2019 12.50 13.10 12.49 12.81 18,460,098 -0.90(-6.55%)
Dec 10, 2019 13.83 13.94 13.66 13.71 9,630,420 -0.20(-1.43%)
Dec 09, 2019 13.74 14.08 13.66 13.91 3,961,915 +0.13(+0.92%)
Dec 06, 2019 13.88 14.01 13.74 13.78 4,146,825 +0.10(+0.73%)
Dec 05, 2019 13.75 13.93 13.62 13.68 5,659,948 +0.02(+0.13%)
Dec 04, 2019 13.60 13.79 13.47 13.66 4,432,215 +0.16(+1.21%)
Dec 03, 2019 13.41 13.50 13.28 13.50 6,170,806 -0.11(-0.80%)
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.