Indicators

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.69	11.69	11.26	11.58	4,314,207	+0.05(+0.42%)
Jul 28, 2022	11.21	11.54	10.89	11.53	4,257,318	+0.35(+3.09%)
Jul 27, 2022	10.72	11.20	10.44	11.19	4,558,956	+0.62(+5.82%)
Jul 26, 2022	10.57	10.78	10.41	10.57	12,775,924	-1.00(-8.65%)
Jul 25, 2022	11.70	11.84	11.49	11.57	4,882,601	-0.19(-1.64%)
Jul 22, 2022	11.73	12.13	11.59	11.76	5,055,836	+0.11(+0.91%)
Jul 21, 2022	11.62	11.71	11.36	11.66	4,130,529	-0.11(-0.90%)
Jul 20, 2022	11.47	11.80	11.35	11.76	5,066,442	+0.23(+2.00%)
Jul 19, 2022	11.31	11.69	11.28	11.53	5,964,610	+0.28(+2.48%)
Jul 18, 2022	11.40	11.54	11.25	11.25	5,547,705	-0.08(-0.68%)
Jul 15, 2022	11.28	11.46	10.99	11.33	4,633,233	+0.18(+1.64%)
Jul 14, 2022	11.34	11.49	11.07	11.15	4,850,197	-0.33(-2.85%)
Jul 13, 2022	11.14	11.50	10.94	11.47	5,054,260	+0.12(+1.10%)
Jul 12, 2022	11.34	11.56	11.27	11.35	4,814,563	-0.06(-0.51%)
Jul 11, 2022	11.15	11.45	11.05	11.41	6,638,549	+0.12(+1.11%)
Jul 08, 2022	11.35	11.48	11.13	11.28	4,111,221	-0.02(-0.17%)
Jul 07, 2022	11.02	11.35	10.95	11.30	5,597,999	+0.31(+2.80%)
Jul 06, 2022	10.87	11.18	10.71	10.99	5,920,109	-0.03(-0.26%)
Jul 05, 2022	10.61	11.10	10.57	11.02	6,829,089	+0.20(+1.84%)

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.