Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.29 15.72 15.21 15.70 3,761,524 +0.53(+3.53%)
Jan 30, 2023 15.14 15.33 15.01 15.16 3,502,680 -0.07(-0.45%)
Jan 27, 2023 15.37 15.49 15.17 15.23 2,565,112 -0.19(-1.26%)
Jan 26, 2023 15.46 15.66 15.03 15.43 2,079,273 +0.20(+1.34%)
Jan 25, 2023 15.07 15.22 14.81 15.22 3,137,361 -0.01(-0.06%)
Jan 24, 2023 15.29 15.35 15.03 15.23 2,201,912 -0.15(-0.95%)
Jan 23, 2023 14.62 15.40 14.55 15.38 4,242,080 +0.88(+6.04%)
Jan 20, 2023 14.26 14.60 14.08 14.50 2,100,149 +0.20(+1.43%)
Jan 19, 2023 14.58 14.63 14.27 14.30 2,930,935 -0.41(-2.78%)
Jan 18, 2023 15.07 15.39 14.68 14.71 2,810,231 -0.33(-2.20%)
Jan 17, 2023 14.92 15.06 14.65 15.04 3,478,692 +0.05(+0.32%)
Jan 13, 2023 15.19 15.35 14.84 14.99 5,103,342 -0.46(-2.96%)
Jan 12, 2023 15.44 15.50 15.01 15.45 4,661,499 -0.08(-0.50%)
Jan 11, 2023 15.03 15.55 14.81 15.52 5,381,071 +0.72(+4.86%)
Jan 10, 2023 14.61 14.82 14.40 14.80 5,333,041 +0.30(+2.08%)
Jan 09, 2023 15.30 15.31 14.47 14.50 5,873,918 -0.09(-0.60%)
Jan 06, 2023 14.54 14.90 14.40 14.59 3,661,483 +0.20(+1.42%)
Jan 05, 2023 14.49 14.82 14.31 14.39 5,583,017 -0.51(-3.40%)
Jan 04, 2023 14.26 15.03 14.21 14.89 5,517,558 +0.84(+5.95%)
Jan 03, 2023 13.66 14.13 13.51 14.06 5,364,744 +0.48(+3.51%)
Dec 30, 2022 13.43 13.71 13.36 13.58 3,121,562 -0.03(-0.21%)
Dec 29, 2022 13.68 13.73 13.47 13.61 3,065,277 +0.01(+0.07%)
Dec 28, 2022 13.71 13.81 13.45 13.60 2,892,931 -0.11(-0.78%)
Dec 27, 2022 14.16 14.40 13.67 13.71 3,561,324 -0.49(-3.43%)
Dec 23, 2022 14.03 14.31 13.63 14.19 3,476,712 +0.16(+1.11%)
Dec 22, 2022 13.71 14.05 13.54 14.04 3,318,224 +0.09(+0.63%)
Dec 21, 2022 14.18 14.41 13.83 13.95 3,041,957 +0.13(+0.91%)
Dec 20, 2022 14.07 14.07 13.69 13.82 4,136,309 -0.29(-2.07%)
Dec 19, 2022 14.22 14.39 13.97 14.11 3,771,281 -0.07(-0.48%)
Dec 16, 2022 14.08 14.47 14.07 14.18 12,181,570 -0.08(-0.55%)
Dec 15, 2022 14.59 14.66 14.11 14.26 4,434,023 -0.60(-4.06%)
Dec 14, 2022 15.08 15.20 14.58 14.86 4,385,529 -0.18(-1.23%)
Dec 13, 2022 16.02 16.08 15.02 15.05 5,679,398 -0.35(-2.27%)
Dec 12, 2022 15.48 15.52 14.98 15.40 3,983,836 +0.01(+0.06%)
Dec 09, 2022 15.58 15.67 15.38 15.39 3,599,967 -0.43(-2.71%)
Dec 08, 2022 15.59 15.89 15.56 15.82 4,134,965 +0.27(+1.75%)
Dec 07, 2022 15.16 15.80 14.92 15.54 4,588,551 +0.38(+2.50%)
Dec 06, 2022 15.62 15.66 14.71 15.16 6,050,313 -0.48(-3.05%)
Dec 05, 2022 15.40 15.78 15.31 15.64 4,676,423 +0.09(+0.56%)
Dec 02, 2022 14.72 15.60 14.69 15.55 4,520,286 +0.61(+4.10%)
Dec 01, 2022 15.29 15.55 14.91 14.94 4,639,281 -0.45(-2.91%)
Nov 30, 2022 15.20 15.41 14.84 15.39 5,415,751 +0.12(+0.76%)
Nov 29, 2022 15.47 15.49 15.04 15.27 4,233,546 -0.11(-0.70%)
Nov 28, 2022 15.20 15.54 15.04 15.38 6,731,178 +0.01(+0.06%)
Nov 25, 2022 15.49 15.70 15.35 15.37 3,497,190 +0.00(+0.00%)
Nov 23, 2022 14.82 15.47 14.54 15.37 9,766,169 +0.43(+2.86%)
Nov 22, 2022 13.63 15.04 13.54 14.94 19,005,774 +2.30(+18.15%)
Nov 21, 2022 12.45 12.81 12.33 12.64 9,072,261 +0.08(+0.62%)
Nov 18, 2022 12.78 13.16 12.24 12.57 6,515,512 +0.35(+2.87%)
Nov 17, 2022 11.77 12.23 11.49 12.22 4,616,158 +0.38(+3.20%)
Nov 16, 2022 12.00 12.01 11.45 11.84 6,080,011 -0.83(-6.53%)
Nov 15, 2022 12.44 12.85 12.41 12.66 6,561,089 +0.64(+5.34%)
Nov 14, 2022 11.88 12.32 11.82 12.02 7,690,888 -0.02(-0.16%)
Nov 11, 2022 11.62 12.30 11.53 12.04 6,316,486 +0.59(+5.18%)
Nov 10, 2022 11.04 11.83 11.04 11.45 7,855,479 +0.89(+8.48%)
Nov 09, 2022 11.15 11.15 10.51 10.55 4,567,256 -0.66(-5.90%)
Nov 08, 2022 11.36 11.38 11.06 11.22 3,714,467 +0.00(+0.00%)
Nov 07, 2022 11.17 11.23 10.77 11.22 4,122,483 +0.19(+1.77%)
Nov 04, 2022 10.74 11.05 10.47 11.02 5,687,945 +0.48(+4.52%)
Nov 03, 2022 9.912 10.62 9.766 10.54 4,636,578 +0.44(+4.33%)
Nov 02, 2022 10.79 10.07 10.11 4,960,070 -0.85(-7.73%)
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.