Skip to main content
You have permission to edit this article.
Edit

American Eagle Outfitters (NY: AEO )

11.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 11.10 11.46 10.98 11.43 5,539,660 +0.25(+2.24%)
Jun 30, 2022 11.61 11.65 11.10 11.18 11,221,058 -0.55(-4.69%)
Jun 29, 2022 12.20 12.20 11.66 11.73 5,211,552 -0.52(-4.24%)
Jun 28, 2022 12.92 12.96 12.23 12.25 6,014,298 -0.49(-3.85%)
Jun 27, 2022 13.00 13.17 12.65 12.74 5,625,633 -0.18(-1.39%)
Jun 24, 2022 12.07 12.99 12.05 12.92 11,274,167 +1.03(+8.66%)
Jun 23, 2022 11.90 12.01 11.50 11.89 6,308,186 -0.02(-0.17%)
Jun 22, 2022 11.76 12.13 11.62 11.91 4,745,035 +0.15(+1.28%)
Jun 21, 2022 12.10 12.21 11.68 11.76 8,269,395 -0.08(-0.68%)
Jun 17, 2022 11.84 12.00 11.49 11.84 10,808,083 -0.02(-0.17%)
Jun 16, 2022 11.62 11.91 11.54 11.86 7,063,677 -0.21(-1.74%)
Jun 15, 2022 11.92 12.27 11.70 12.07 8,020,662 +0.49(+4.23%)
Jun 14, 2022 11.76 12.03 11.43 11.58 6,136,750 -0.29(-2.44%)
Jun 13, 2022 11.92 12.14 11.67 11.87 11,093,676 -0.05(-0.42%)
Jun 10, 2022 12.25 12.46 11.85 11.92 7,130,454 -0.53(-4.26%)
Jun 09, 2022 12.79 13.01 12.43 12.45 6,339,846 -0.43(-3.34%)
Jun 08, 2022 12.57 13.10 12.33 12.88 9,388,684 +0.30(+2.38%)
Jun 07, 2022 12.21 12.84 12.11 12.58 6,491,876 +0.15(+1.21%)
Jun 06, 2022 12.81 12.88 12.17 12.43 11,306,872 -0.36(-2.81%)
Jun 03, 2022 12.32 12.86 12.19 12.79 12,878,001 +0.81(+6.76%)
Jun 02, 2022 12.23 12.24 11.89 11.98 6,822,358 -0.12(-0.99%)
Jun 01, 2022 12.12 12.34 11.88 12.10 8,976,601 -0.01(-0.08%)
May 31, 2022 12.33 12.42 11.77 12.11 12,864,087 -0.98(-7.49%)
May 27, 2022 12.63 13.67 12.49 13.09 22,648,364 -0.93(-6.63%)
May 26, 2022 13.92 14.32 13.88 14.02 12,460,969 +0.46(+3.39%)
May 25, 2022 12.06 13.73 12.02 13.56 9,601,258 +1.45(+11.97%)
May 24, 2022 12.16 12.36 11.61 12.11 15,692,654 -0.82(-6.34%)
May 23, 2022 12.92 13.30 12.58 12.93 9,037,138 -0.39(-2.93%)
May 20, 2022 13.56 13.62 12.87 13.32 6,321,050 -0.11(-0.82%)
May 19, 2022 13.23 13.88 13.05 13.43 10,792,970 -0.05(-0.37%)
May 18, 2022 14.00 14.39 13.33 13.48 14,850,969 -1.18(-8.05%)
May 17, 2022 14.30 14.84 14.09 14.66 4,888,436 +0.55(+3.90%)
May 16, 2022 14.14 14.32 13.72 14.11 6,043,675 -0.24(-1.67%)
May 13, 2022 14.43 14.98 14.26 14.35 5,583,578 +0.13(+0.91%)
May 12, 2022 13.43 14.41 13.37 14.22 8,515,307 +0.72(+5.33%)
May 11, 2022 14.23 14.48 13.46 13.50 6,882,440 -0.69(-4.86%)
May 10, 2022 14.22 14.37 13.51 14.19 6,346,809 +0.16(+1.14%)
May 09, 2022 14.21 14.90 13.96 14.03 8,109,606 -0.40(-2.77%)
May 06, 2022 15.03 15.12 14.26 14.43 6,218,211 -0.66(-4.37%)
May 05, 2022 15.47 15.62 14.90 15.09 5,039,203 -0.77(-4.85%)
May 04, 2022 15.26 15.87 14.88 15.86 5,014,594 +0.57(+3.73%)
May 03, 2022 15.66 15.82 15.10 15.29 3,993,423 -0.34(-2.18%)
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.