American Eagle Outfitters (NY: AEO )

23.75 +0.22 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.78 23.90 23.41 23.75 4,716,347 +0.22(+0.93%)
Feb 28, 2024 23.57 23.69 23.16 23.53 4,459,801 -0.39(-1.63%)
Feb 27, 2024 24.08 24.47 23.91 23.92 4,996,980 +0.12(+0.50%)
Feb 26, 2024 23.84 23.89 23.25 23.80 4,905,631 +0.48(+2.06%)
Feb 23, 2024 22.86 23.45 22.75 23.32 2,426,244 +0.35(+1.52%)
Feb 22, 2024 22.66 23.17 22.66 22.97 3,555,597 +0.52(+2.32%)
Feb 21, 2024 21.88 22.49 21.71 22.45 3,191,115 +0.55(+2.51%)
Feb 20, 2024 22.01 22.21 21.80 21.90 3,801,302 -0.33(-1.48%)
Feb 16, 2024 22.22 22.48 21.88 22.23 2,891,914 -0.23(-1.02%)
Feb 15, 2024 22.37 22.57 22.09 22.46 3,241,494 +0.22(+0.99%)
Feb 14, 2024 22.32 22.41 21.63 22.24 3,192,152 +0.20(+0.91%)
Feb 13, 2024 21.72 22.27 21.52 22.04 3,826,279 -0.45(-2.00%)
Feb 12, 2024 22.55 23.03 22.43 22.49 4,241,348 +0.01(+0.04%)
Feb 09, 2024 21.51 22.50 21.51 22.48 5,465,269 +0.86(+3.98%)
Feb 08, 2024 20.99 21.64 20.96 21.62 2,559,022 +0.73(+3.49%)
Feb 07, 2024 20.84 20.97 20.55 20.89 2,592,946 +0.00(+0.00%)
Feb 06, 2024 20.42 20.97 20.19 20.89 3,877,356 +0.36(+1.75%)
Feb 05, 2024 20.41 20.60 20.07 20.53 3,124,351 -0.24(-1.16%)
Feb 02, 2024 20.51 20.91 20.41 20.77 4,117,533 +0.51(+2.52%)
Feb 01, 2024 19.99 20.32 19.73 20.26 2,925,829 +0.44(+2.22%)
Jan 31, 2024 20.17 20.43 19.78 19.82 2,911,437 -0.39(-1.93%)
Jan 30, 2024 20.33 20.36 20.00 20.21 3,507,189 -0.29(-1.41%)
Jan 29, 2024 20.59 20.69 20.32 20.50 2,025,079 -0.17(-0.82%)
Jan 26, 2024 20.36 20.71 20.16 20.67 2,882,705 +0.40(+1.97%)
Jan 25, 2024 20.25 20.47 20.17 20.27 4,290,184 +0.19(+0.95%)
Jan 24, 2024 20.22 20.36 20.00 20.08 2,697,538 +0.00(+0.00%)
Jan 23, 2024 20.60 20.66 20.01 20.08 3,599,315 -0.25(-1.23%)
Jan 22, 2024 20.28 20.44 20.05 20.33 5,159,779 +0.11(+0.54%)
Jan 19, 2024 20.31 20.37 19.71 20.22 3,787,517 -0.04(-0.20%)
Jan 18, 2024 20.74 20.85 19.85 20.26 3,490,515 -0.35(-1.70%)
Jan 17, 2024 20.30 20.71 20.02 20.61 5,102,118 +0.06(+0.29%)
Jan 16, 2024 20.73 20.80 20.35 20.55 5,263,323 -0.34(-1.63%)
Jan 12, 2024 21.61 21.68 20.73 20.89 3,623,672 -0.56(-2.61%)
Jan 11, 2024 21.47 21.54 20.93 21.45 3,352,266 -0.03(-0.14%)
Jan 10, 2024 21.40 21.66 21.25 21.48 3,126,104 +0.21(+0.99%)
Jan 09, 2024 21.03 21.50 20.79 21.27 4,693,669 +0.21(+1.00%)
Jan 08, 2024 21.02 21.66 20.75 21.06 9,618,839 +1.22(+6.15%)
Jan 05, 2024 20.46 20.66 19.82 19.84 5,531,689 -0.59(-2.89%)
Jan 04, 2024 20.42 20.76 20.02 20.43 4,461,735 +0.39(+1.97%)
Jan 03, 2024 20.78 20.78 19.75 20.04 6,433,928 -1.02(-4.86%)
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.