American Eagle Outfitters (NY: AEO )

34.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.20 35.62 34.20 34.47 4,112,275 +0.07(+0.20%)
Jul 29, 2021 34.66 35.13 34.26 34.40 2,447,827 +0.06(+0.17%)
Jul 28, 2021 35.00 35.23 34.13 34.34 2,533,887 -0.49(-1.41%)
Jul 27, 2021 34.81 35.00 33.79 34.83 3,505,173 -0.40(-1.14%)
Jul 26, 2021 34.50 35.45 34.50 35.23 2,372,826 +0.66(+1.91%)
Jul 23, 2021 35.05 35.14 34.14 34.57 1,996,458 -0.10(-0.29%)
Jul 22, 2021 35.40 35.47 34.11 34.67 2,646,978 -0.56(-1.59%)
Jul 21, 2021 35.15 36.10 35.00 35.23 3,463,264 +0.64(+1.85%)
Jul 20, 2021 33.43 34.78 33.16 34.59 2,528,965 +1.14(+3.41%)
Jul 19, 2021 32.73 34.38 32.33 33.45 4,765,994 -0.11(-0.33%)
Jul 16, 2021 34.41 34.94 33.45 33.56 4,933,764 -0.83(-2.41%)
Jul 15, 2021 36.18 36.20 33.67 34.39 7,618,286 -2.00(-5.50%)
Jul 14, 2021 36.78 37.54 36.31 36.39 3,502,810 -0.01(-0.03%)
Jul 13, 2021 37.07 37.14 35.92 36.40 2,343,392 -0.73(-1.97%)
Jul 12, 2021 36.11 37.29 35.92 37.13 3,475,943 +0.66(+1.81%)
Jul 09, 2021 35.50 36.47 35.35 36.47 3,786,814 +1.53(+4.38%)
Jul 08, 2021 34.32 35.35 33.32 34.94 7,942,168 -0.31(-0.88%)
Jul 07, 2021 36.86 37.23 35.12 35.25 5,117,839 -1.81(-4.88%)
Jul 06, 2021 37.19 37.40 35.76 37.06 4,613,191 -0.38(-1.01%)
Jul 02, 2021 37.84 38.01 37.35 37.44 1,587,331 -0.17(-0.45%)
Jul 01, 2021 37.69 38.05 37.32 37.61 2,377,549 +0.08(+0.21%)
Jun 30, 2021 36.99 37.59 36.64 37.53 2,725,267 +0.39(+1.05%)
Jun 29, 2021 36.98 37.42 36.42 37.14 2,974,799 +0.47(+1.28%)
Jun 28, 2021 37.88 38.03 36.03 36.67 4,900,588 -0.92(-2.45%)
Jun 25, 2021 38.20 38.99 37.58 37.59 14,976,343 -0.15(-0.40%)
Jun 24, 2021 37.25 38.12 36.81 37.74 3,982,099 +0.92(+2.50%)
Jun 23, 2021 36.81 37.13 35.76 36.82 5,208,571 +0.91(+2.53%)
Jun 22, 2021 34.33 36.50 34.06 35.91 7,442,757 +1.47(+4.27%)
Jun 21, 2021 33.64 34.74 33.37 34.44 2,579,344 +1.33(+4.02%)
Jun 18, 2021 33.44 33.98 32.94 33.11 4,626,505 -0.99(-2.90%)
Jun 17, 2021 34.54 35.00 33.54 34.10 3,980,059 -0.64(-1.84%)
Jun 16, 2021 34.07 34.78 33.58 34.74 2,489,816 +0.53(+1.55%)
Jun 15, 2021 34.50 34.64 33.70 34.21 2,512,641 -0.55(-1.58%)
Jun 14, 2021 34.30 35.22 34.20 34.76 3,013,704 +0.44(+1.28%)
Jun 11, 2021 33.53 34.32 33.53 34.32 1,586,653 +1.02(+3.06%)
Jun 10, 2021 33.59 34.01 32.78 33.30 3,028,221 -0.38(-1.13%)
Jun 09, 2021 34.47 34.51 33.45 33.68 2,565,244 -0.43(-1.26%)
Jun 08, 2021 33.30 34.39 33.10 34.11 2,925,051 +0.96(+2.90%)
Jun 07, 2021 33.57 34.03 32.98 33.15 5,005,430 -0.43(-1.28%)
Jun 04, 2021 33.69 33.69 32.06 33.58 6,274,876 +0.18(+0.54%)
Jun 03, 2021 33.43 34.33 32.81 33.40 4,475,633 -0.27(-0.80%)
Jun 02, 2021 34.30 34.46 33.03 33.67 4,600,913 -0.76(-2.21%)
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.