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 (%)
May 31, 2022 11.81 11.89 11.27 11.60 13,433,483 -0.94(-7.49%)
May 27, 2022 12.09 13.09 11.96 12.54 23,650,836 -0.89(-6.63%)
May 26, 2022 13.33 13.72 13.29 13.43 13,012,523 +0.44(+3.39%)
May 25, 2022 11.55 13.15 11.51 12.99 10,026,233 +1.39(+11.97%)
May 24, 2022 11.64 11.84 11.12 11.60 16,387,249 -0.79(-6.34%)
May 23, 2022 12.37 12.74 12.05 12.38 9,437,144 -0.37(-2.93%)
May 20, 2022 12.99 13.04 12.32 12.76 6,600,835 -0.11(-0.82%)
May 19, 2022 12.67 13.29 12.50 12.86 11,270,693 -0.05(-0.37%)
May 18, 2022 13.41 13.78 12.77 12.91 15,508,309 -1.13(-8.05%)
May 17, 2022 13.69 14.21 13.49 14.04 5,104,810 +0.53(+3.90%)
May 16, 2022 13.54 13.71 13.14 13.51 6,311,182 -0.23(-1.67%)
May 13, 2022 13.82 14.35 13.65 13.74 5,830,720 +0.12(+0.91%)
May 12, 2022 12.86 13.80 12.80 13.62 8,892,215 +0.69(+5.33%)
May 11, 2022 13.63 13.87 12.89 12.93 7,187,073 -0.66(-4.86%)
May 10, 2022 13.62 13.76 12.94 13.59 6,627,734 +0.15(+1.14%)
May 09, 2022 13.61 14.27 13.36 13.44 8,468,557 -0.38(-2.77%)
May 06, 2022 14.39 14.48 13.66 13.82 6,493,439 -0.63(-4.37%)
May 05, 2022 14.81 14.95 14.27 14.45 5,262,251 -0.74(-4.86%)
May 04, 2022 14.61 15.20 14.25 15.19 5,236,552 +0.55(+3.73%)
May 03, 2022 15.00 15.15 14.46 14.64 4,170,181 -0.33(-2.18%)
May 02, 2022 14.56 15.00 14.30 14.97 4,643,593 +0.50(+3.44%)
Apr 29, 2022 14.75 14.93 14.38 14.47 4,380,247 -0.39(-2.64%)
Apr 28, 2022 14.54 15.03 14.32 14.86 6,191,663 +0.62(+4.37%)
Apr 27, 2022 14.54 14.67 14.12 14.24 7,994,400 -0.26(-1.78%)
Apr 26, 2022 14.84 14.99 14.36 14.50 5,955,662 -0.61(-4.06%)
Apr 25, 2022 14.68 15.24 14.61 15.11 6,191,804 +0.32(+2.14%)
Apr 22, 2022 15.32 15.57 14.60 14.80 14,102,928 -1.48(-9.12%)
Apr 21, 2022 17.23 17.38 16.11 16.28 6,432,071 -0.66(-3.90%)
Apr 20, 2022 17.15 17.25 16.61 16.94 8,252,245 -0.09(-0.51%)
Apr 19, 2022 16.95 17.42 16.93 17.03 5,082,921 +0.11(+0.68%)
Apr 18, 2022 16.66 17.06 16.58 16.91 4,715,099 +0.15(+0.91%)
Apr 14, 2022 16.71 17.19 16.70 16.76 5,304,883 +0.03(+0.17%)
Apr 13, 2022 16.18 16.82 16.10 16.73 6,834,046 +0.80(+5.05%)
Apr 12, 2022 16.13 16.54 15.81 15.93 5,520,358 +0.11(+0.73%)
Apr 11, 2022 15.58 16.35 15.47 15.81 7,257,147 +0.29(+1.85%)
Apr 08, 2022 15.14 15.97 14.88 15.52 7,225,188 +0.34(+2.21%)
Apr 07, 2022 14.96 15.30 14.48 15.19 8,332,982 +0.13(+0.89%)
Apr 06, 2022 15.04 15.14 14.53 15.05 8,031,624 -0.24(-1.57%)
Apr 05, 2022 15.68 15.70 15.13 15.29 5,829,448 -0.38(-2.44%)
Apr 04, 2022 15.41 15.78 15.30 15.68 5,979,210 +0.31(+1.99%)
Apr 01, 2022 16.01 16.14 15.23 15.37 7,622,684 -0.72(-4.46%)
Mar 31, 2022 16.33 16.50 15.97 16.09 5,943,191 -0.42(-2.55%)
Mar 30, 2022 17.39 17.51 16.45 16.51 3,796,328 -1.08(-6.15%)
Mar 29, 2022 17.23 17.71 17.19 17.59 5,255,280 +0.81(+4.85%)
Mar 28, 2022 16.65 16.81 16.26 16.78 4,853,881 +0.07(+0.40%)
Mar 25, 2022 16.93 16.97 16.59 16.71 4,435,981 -0.11(-0.63%)
Mar 24, 2022 16.78 16.93 16.59 16.82 4,862,831 +0.05(+0.29%)
Mar 23, 2022 17.32 17.46 16.70 16.77 4,494,639 -0.80(-4.58%)
Mar 22, 2022 17.59 18.04 17.29 17.57 4,289,084 +0.19(+1.10%)
Mar 21, 2022 18.57 18.57 17.28 17.38 4,893,187 -1.23(-6.59%)
Mar 18, 2022 18.20 18.64 18.03 18.61 10,653,333 +0.34(+1.83%)
Mar 17, 2022 17.77 18.27 17.60 18.27 2,910,163 +0.32(+1.76%)
Mar 16, 2022 17.53 18.19 17.37 17.96 4,820,000 +0.66(+3.82%)
Mar 15, 2022 17.12 17.74 16.84 17.29 5,534,825 +0.24(+1.40%)
Mar 14, 2022 17.00 17.27 16.61 17.06 6,042,383 +0.34(+2.00%)
Mar 11, 2022 17.71 17.89 16.68 16.72 5,392,924 -0.63(-3.64%)
Mar 10, 2022 16.75 17.35 4,862,990 +0.09(+0.50%)
Mar 09, 2022 17.23 17.73 17.04 17.27 7,147,199 +0.61(+3.64%)
Mar 08, 2022 15.99 17.30 15.85 16.66 7,000,987 +1.01(+6.42%)
Mar 07, 2022 17.20 17.34 15.64 15.65 10,538,031 -1.49(-8.68%)
Mar 04, 2022 18.21 18.44 17.02 17.14 11,749,907 -1.19(-6.52%)
Mar 03, 2022 18.93 19.02 17.37 18.34 16,835,784 -1.89(-9.33%)
Mar 02, 2022 19.39 20.45 19.03 20.22 9,228,126 +0.80(+4.10%)
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.