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 (%)
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%)
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.