American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.05 25.06 23.84 23.85 6,048,930 -1.52(-5.98%)
Sep 29, 2021 26.07 26.11 25.15 25.37 2,642,101 -0.32(-1.26%)
Sep 28, 2021 25.54 25.89 25.26 25.69 3,753,406 -0.02(-0.07%)
Sep 27, 2021 25.98 26.56 25.64 25.71 3,810,526 -0.18(-0.68%)
Sep 24, 2021 25.21 25.97 25.05 25.89 3,775,677 +0.36(+1.41%)
Sep 23, 2021 25.15 26.19 25.09 25.53 4,988,973 +0.83(+3.37%)
Sep 22, 2021 24.43 25.17 24.38 24.69 3,368,541 +0.30(+1.21%)
Sep 21, 2021 24.41 24.84 24.12 24.40 3,351,373 +0.16(+0.65%)
Sep 20, 2021 23.94 24.56 23.63 24.24 6,224,905 -0.44(-1.80%)
Sep 17, 2021 24.80 25.38 24.44 24.68 5,147,085 -0.08(-0.34%)
Sep 16, 2021 24.39 24.99 24.39 24.77 4,108,251 +0.47(+1.94%)
Sep 15, 2021 24.18 24.41 23.94 24.30 2,867,940 +0.13(+0.54%)
Sep 14, 2021 24.95 24.95 24.14 24.17 4,405,998 -0.80(-3.22%)
Sep 13, 2021 24.90 25.30 24.57 24.97 5,582,410 -0.02(-0.07%)
Sep 10, 2021 24.82 25.29 24.80 24.99 5,444,518 +0.12(+0.48%)
Sep 09, 2021 24.50 25.24 24.38 24.87 5,974,247 +0.40(+1.62%)
Sep 08, 2021 24.41 24.52 23.79 24.47 7,092,470 -0.01(-0.04%)
Sep 07, 2021 24.86 25.28 24.46 24.48 5,878,597 -0.39(-1.56%)
Sep 03, 2021 25.19 25.77 24.63 24.87 9,204,896 -0.09(-0.37%)
Sep 02, 2021 24.55 26.23 24.42 24.96 22,823,856 -2.82(-10.15%)
Sep 01, 2021 28.56 28.70 27.66 27.78 5,714,473 -0.43(-1.54%)
Aug 31, 2021 29.31 29.42 27.98 28.22 6,292,736 -1.04(-3.54%)
Aug 30, 2021 30.08 30.11 29.05 29.25 5,637,258 -0.84(-2.80%)
Aug 27, 2021 28.97 30.27 28.88 30.09 5,900,652 +1.34(+4.66%)
Aug 26, 2021 28.62 29.09 27.29 28.75 11,491,638 -0.60(-2.05%)
Aug 25, 2021 30.93 30.93 29.04 29.35 5,358,445 -1.91(-6.12%)
Aug 24, 2021 30.55 31.64 30.46 31.27 3,280,430 +0.99(+3.27%)
Aug 23, 2021 30.28 30.73 29.99 30.28 3,114,980 +0.35(+1.17%)
Aug 20, 2021 29.26 29.98 29.18 29.93 3,371,860 +0.52(+1.76%)
Aug 19, 2021 28.23 29.75 28.17 29.41 3,666,372 +0.49(+1.69%)
Aug 18, 2021 28.40 29.31 28.23 28.92 3,445,139 +0.35(+1.23%)
Aug 17, 2021 29.39 29.72 28.30 28.57 5,300,483 -1.16(-3.89%)
Aug 16, 2021 30.40 30.42 29.35 29.72 3,911,080 -1.02(-3.31%)
Aug 13, 2021 31.05 31.53 30.43 30.74 2,732,654 -0.52(-1.66%)
Aug 12, 2021 32.39 32.69 31.13 31.26 5,521,815 -1.57(-4.79%)
Aug 11, 2021 32.69 32.93 32.31 32.83 2,696,398 +0.29(+0.88%)
Aug 10, 2021 31.15 32.81 31.11 32.54 4,391,501 +1.38(+4.42%)
Aug 09, 2021 31.72 31.99 30.80 31.17 3,891,828 -0.74(-2.32%)
Aug 06, 2021 31.43 32.06 31.41 31.91 2,917,685 +0.88(+2.83%)
Aug 05, 2021 30.43 31.37 30.29 31.03 3,488,148 +0.83(+2.76%)
Aug 04, 2021 31.43 32.11 30.13 30.19 6,490,600 -1.58(-4.98%)
Aug 03, 2021 32.45 32.45 30.86 31.78 4,511,854 -0.32(-1.01%)
Aug 02, 2021 31.86 32.50 31.61 32.10 4,943,073 +0.23(+0.73%)
Jul 30, 2021 31.62 32.93 31.62 31.87 4,448,041 +0.06(+0.20%)
Jul 29, 2021 32.04 32.48 31.67 31.80 2,647,691 +0.06(+0.17%)
Jul 28, 2021 32.36 32.57 31.55 31.75 2,740,778 -0.45(-1.41%)
Jul 27, 2021 32.18 32.36 31.24 32.20 3,791,369 -0.37(-1.14%)
Jul 26, 2021 31.90 32.77 31.90 32.57 2,566,566 +0.61(+1.91%)
Jul 23, 2021 32.40 32.49 31.56 31.96 2,159,468 -0.09(-0.29%)
Jul 22, 2021 32.73 32.79 31.54 32.05 2,863,103 -0.52(-1.59%)
Jul 21, 2021 32.50 33.37 32.36 32.57 3,746,038 +0.59(+1.85%)
Jul 20, 2021 30.91 32.15 30.66 31.98 2,735,454 +1.05(+3.41%)
Jul 19, 2021 30.26 31.78 29.89 30.93 5,155,136 -0.10(-0.33%)
Jul 16, 2021 31.81 32.30 30.92 31.03 5,336,604 -0.77(-2.41%)
Jul 15, 2021 33.45 33.47 31.13 31.79 8,240,316 -1.85(-5.50%)
Jul 14, 2021 34.00 34.71 33.57 33.64 3,788,813 -0.01(-0.03%)
Jul 13, 2021 34.27 34.34 33.21 33.65 2,534,729 -0.67(-1.97%)
Jul 12, 2021 33.38 34.48 33.21 34.33 3,759,752 +0.61(+1.81%)
Jul 09, 2021 32.82 33.72 32.68 33.72 4,096,006 +1.41(+4.38%)
Jul 08, 2021 31.73 32.68 30.80 32.30 8,590,643 -0.12(-0.37%)
Jul 07, 2021 33.90 34.24 32.30 32.42 5,564,120 -1.66(-4.88%)
Jul 06, 2021 34.21 34.40 32.89 34.09 5,015,467 -0.35(-1.01%)
Jul 02, 2021 34.80 34.96 34.35 34.44 1,725,748 -0.16(-0.45%)
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.