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 (%)
Nov 30, 2021 25.09 25.09 24.36 24.39 5,399,025 -0.98(-3.86%)
Nov 29, 2021 25.90 26.22 24.79 25.37 4,347,406 +0.11(+0.45%)
Nov 26, 2021 25.62 25.62 24.59 25.25 4,383,270 -1.30(-4.90%)
Nov 24, 2021 26.15 26.96 25.49 26.55 9,265,791 -0.57(-2.08%)
Nov 23, 2021 25.34 27.50 25.06 27.12 12,377,443 +1.25(+4.84%)
Nov 22, 2021 25.67 26.51 25.38 25.87 7,106,498 +0.50(+1.97%)
Nov 19, 2021 26.09 26.35 25.32 25.37 4,898,602 -1.21(-4.54%)
Nov 18, 2021 27.04 26.58 26.33 26.57 7,797,781 +1.40(+5.58%)
Nov 17, 2021 26.21 26.36 25.12 25.17 3,584,679 -0.93(-3.57%)
Nov 16, 2021 25.65 26.16 25.48 26.10 3,969,772 +0.51(+1.99%)
Nov 15, 2021 25.59 26.04 25.43 25.59 3,548,553 +0.26(+1.04%)
Nov 12, 2021 25.19 25.37 24.85 25.33 2,806,458 +0.43(+1.74%)
Nov 11, 2021 24.66 25.07 24.42 24.90 2,282,986 +0.43(+1.77%)
Nov 10, 2021 25.19 24.44 24.46 2,766,954 -0.83(-3.28%)
Nov 09, 2021 24.73 25.50 24.73 25.29 2,975,114 +0.55(+2.21%)
Nov 08, 2021 25.01 25.24 24.60 24.75 2,920,524 -0.29(-1.17%)
Nov 05, 2021 25.68 26.61 24.81 25.04 3,988,096 +0.08(+0.34%)
Nov 04, 2021 25.11 25.24 24.44 24.95 4,254,701 -0.03(-0.11%)
Nov 03, 2021 23.50 25.36 23.50 24.98 5,967,307 +1.38(+5.83%)
Nov 02, 2021 24.26 24.54 23.38 23.61 4,470,752 -0.24(-1.03%)
Nov 01, 2021 22.51 23.90 23.00 23.85 6,654,041 +1.49(+6.66%)
Oct 29, 2021 22.65 22.75 22.12 22.36 5,522,987 -0.43(-1.90%)
Oct 28, 2021 22.75 23.00 22.61 22.80 2,476,824 +0.14(+0.62%)
Oct 27, 2021 23.27 23.27 22.56 22.65 3,517,240 -0.54(-2.32%)
Oct 26, 2021 23.37 23.19 4,423,289 -0.01(-0.04%)
Oct 25, 2021 23.15 23.40 22.93 23.20 3,300,999 +0.23(+0.98%)
Oct 22, 2021 23.16 23.24 22.85 22.98 2,357,101 -0.32(-1.37%)
Oct 21, 2021 23.68 24.06 23.19 23.30 3,837,908 -0.26(-1.12%)
Oct 20, 2021 23.74 24.26 23.52 23.56 2,762,931 -0.28(-1.19%)
Oct 19, 2021 24.02 24.10 23.45 23.84 5,835,199 -0.17(-0.71%)
Oct 18, 2021 23.10 24.05 22.56 24.01 4,845,242 +0.95(+4.13%)
Oct 15, 2021 23.36 23.63 23.06 23.06 2,802,120 +0.16(+0.70%)
Oct 14, 2021 22.84 22.97 22.63 22.90 3,794,267 +0.16(+0.70%)
Oct 13, 2021 23.17 23.44 22.67 22.74 3,353,686 -0.25(-1.11%)
Oct 12, 2021 22.73 23.14 22.53 22.99 3,624,667 +0.41(+1.84%)
Oct 11, 2021 23.46 23.72 22.53 22.58 4,492,480 -0.87(-3.70%)
Oct 08, 2021 23.96 24.19 23.37 23.45 4,116,480 -0.22(-0.92%)
Oct 07, 2021 22.84 23.73 22.81 23.66 8,537,254 +1.08(+4.80%)
Oct 06, 2021 22.59 23.03 22.18 22.58 7,820,797 -0.51(-2.23%)
Oct 05, 2021 24.13 24.46 22.08 23.09 16,657,847 -0.97(-4.04%)
Oct 04, 2021 24.34 24.94 23.92 24.07 4,674,660 -0.37(-1.53%)
Oct 01, 2021 24.32 24.72 23.68 24.44 8,538,628 +0.32(+1.32%)
Sep 30, 2021 25.34 25.35 24.11 24.12 5,981,309 -1.53(-5.98%)
Sep 29, 2021 26.37 26.40 25.43 25.66 2,612,565 -0.33(-1.26%)
Sep 28, 2021 25.82 26.18 25.54 25.98 3,711,447 -0.02(-0.07%)
Sep 27, 2021 26.27 26.86 25.93 26.00 3,767,928 -0.18(-0.68%)
Sep 24, 2021 25.50 26.26 25.34 26.18 3,733,469 +0.36(+1.41%)
Sep 23, 2021 25.43 26.49 25.37 25.81 4,933,201 +0.84(+3.37%)
Sep 22, 2021 24.70 25.46 24.66 24.97 3,330,884 +0.30(+1.21%)
Sep 21, 2021 24.68 25.12 24.39 24.67 3,313,908 +0.16(+0.65%)
Sep 20, 2021 24.22 24.83 23.90 24.51 6,155,317 -0.45(-1.80%)
Sep 17, 2021 25.08 25.66 24.72 24.96 5,089,546 -0.08(-0.34%)
Sep 16, 2021 24.66 25.27 24.66 25.05 4,062,325 +0.48(+1.94%)
Sep 15, 2021 24.45 24.68 24.21 24.57 2,835,879 +0.13(+0.54%)
Sep 14, 2021 25.23 25.23 24.41 24.44 4,356,743 -0.81(-3.22%)
Sep 13, 2021 25.18 25.59 24.85 25.25 5,520,004 -0.02(-0.07%)
Sep 10, 2021 25.10 25.58 25.09 25.27 5,383,654 +0.12(+0.48%)
Sep 09, 2021 24.78 25.52 24.66 25.15 5,907,461 +0.40(+1.62%)
Sep 08, 2021 24.68 24.80 24.06 24.75 7,013,183 -0.01(-0.04%)
Sep 07, 2021 25.14 25.56 24.74 24.76 5,812,880 -0.39(-1.56%)
Sep 03, 2021 25.48 26.06 24.91 25.15 9,101,995 -0.09(-0.37%)
Sep 02, 2021 24.82 26.52 24.69 25.24 22,568,708 -2.85(-10.15%)
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.