Skip to main content

American Eagle Outfitters (NY: AEO )

15.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 16.06 16.10 15.12 15.59 5,885,105 -0.49(-3.05%)
Dec 05, 2022 15.83 16.23 15.74 16.08 4,548,730 +0.09(+0.56%)
Dec 02, 2022 15.13 16.04 15.10 15.99 4,396,857 +0.63(+4.10%)
Dec 01, 2022 15.72 15.99 15.33 15.36 4,512,602 -0.46(-2.91%)
Nov 30, 2022 15.63 15.84 15.26 15.82 5,267,870 +0.12(+0.76%)
Nov 29, 2022 15.90 15.93 15.46 15.70 4,117,946 -0.11(-0.70%)
Nov 28, 2022 15.63 15.97 15.46 15.81 6,547,379 +0.01(+0.06%)
Nov 25, 2022 15.92 16.14 15.78 15.80 3,401,697 +0.00(+0.00%)
Nov 23, 2022 15.24 15.90 14.95 15.80 9,499,497 +0.44(+2.86%)
Nov 22, 2022 14.01 15.46 13.92 15.36 18,486,808 +2.36(+18.15%)
Nov 21, 2022 12.80 13.17 12.68 13.00 8,824,536 +0.08(+0.62%)
Nov 18, 2022 13.14 13.53 12.59 12.92 6,337,601 +0.36(+2.87%)
Nov 17, 2022 12.10 12.57 11.81 12.56 4,490,111 +0.39(+3.20%)
Nov 16, 2022 12.34 12.35 11.77 12.17 5,913,992 -0.85(-6.53%)
Nov 15, 2022 12.79 13.21 12.76 13.02 6,381,934 +0.66(+5.34%)
Nov 14, 2022 12.21 12.66 12.15 12.36 7,480,883 -0.02(-0.16%)
Nov 11, 2022 11.95 12.65 11.85 12.38 6,144,010 +0.61(+5.18%)
Nov 10, 2022 11.35 12.16 11.35 11.77 7,640,980 +0.92(+8.48%)
Nov 09, 2022 11.46 11.46 10.80 10.85 4,442,544 -0.68(-5.90%)
Nov 08, 2022 11.68 11.70 11.37 11.53 3,613,041 +0.00(+0.00%)
Nov 07, 2022 11.48 11.55 11.07 11.53 4,009,916 +0.20(+1.77%)
Nov 04, 2022 11.04 11.36 10.77 11.33 5,532,632 +0.49(+4.52%)
Nov 03, 2022 10.19 10.92 10.04 10.84 4,509,973 +0.45(+4.33%)
Nov 02, 2022 11.09 10.35 10.39 4,824,632 -0.87(-7.73%)
Nov 01, 2022 11.59 11.69 11.14 11.26 4,774,585 -0.10(-0.88%)
Oct 31, 2022 11.20 11.49 11.16 11.36 4,709,605 +0.11(+0.98%)
Oct 28, 2022 11.18 11.33 10.88 11.25 3,048,241 +0.06(+0.54%)
Oct 27, 2022 11.25 11.45 11.05 11.19 3,654,791 +0.08(+0.72%)
Oct 26, 2022 11.06 11.30 10.99 11.11 3,410,648 +0.04(+0.36%)
Oct 25, 2022 10.83 11.23 10.72 11.07 4,307,127 +0.33(+3.07%)
Oct 24, 2022 10.42 10.82 10.24 10.74 5,400,836 +0.37(+3.57%)
Oct 21, 2022 10.01 10.39 9.845 10.37 3,165,602 +0.43(+4.33%)
Oct 20, 2022 10.10 10.39 9.910 9.940 3,406,599 -0.11(-1.09%)
Oct 19, 2022 10.12 10.29 9.860 10.05 2,957,572 -0.19(-1.86%)
Oct 18, 2022 10.29 10.49 10.12 10.24 3,483,547 +0.18(+1.79%)
Oct 17, 2022 10.17 10.33 10.05 10.06 3,966,186 +0.19(+1.93%)
Oct 14, 2022 10.24 10.30 9.835 9.870 3,338,599 -0.23(-2.28%)
Oct 13, 2022 9.610 10.23 9.460 10.10 3,572,098 +0.19(+1.92%)
Oct 12, 2022 9.960 10.12 9.810 9.910 2,975,538 -0.14(-1.39%)
Oct 11, 2022 10.11 10.32 9.865 10.05 3,823,763 -0.10(-0.99%)
Oct 10, 2022 10.61 10.68 10.01 10.15 4,037,668 -0.35(-3.33%)
Oct 07, 2022 10.61 10.76 10.26 10.50 4,468,049 -0.29(-2.69%)
Oct 06, 2022 10.61 10.93 10.57 10.79 3,231,231 +0.11(+1.03%)
Oct 05, 2022 10.24 10.70 10.17 10.68 3,891,738 +0.19(+1.81%)
Oct 04, 2022 10.40 10.70 10.25 10.49 5,751,734 +0.36(+3.55%)
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.