American Eagle Outfitters (NY: AEO )

26.32 USD +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 26.27 27.02 25.93 26.32 25,435,244 +0.06(+0.23%)
Dec 02, 2021 26.00 26.49 25.63 26.26 11,947,031 +0.43(+1.66%)
Dec 01, 2021 26.91 27.52 25.81 25.83 4,534,783 -0.06(-0.23%)
Nov 30, 2021 26.63 26.63 25.86 25.89 5,085,810 -1.04(-3.86%)
Nov 29, 2021 27.50 27.84 26.32 26.93 4,095,044 +0.12(+0.45%)
Nov 26, 2021 27.20 27.20 26.10 26.81 4,128,982 -1.38(-4.90%)
Nov 24, 2021 27.76 28.62 27.06 28.19 8,728,252 -0.60(-2.08%)
Nov 23, 2021 26.90 29.19 26.60 28.79 11,659,387 +1.33(+4.84%)
Nov 22, 2021 27.25 28.14 26.94 27.46 6,694,227 +0.53(+1.97%)
Nov 19, 2021 27.70 27.97 26.88 26.93 4,614,418 -1.28(-4.54%)
Nov 18, 2021 28.71 28.21 27.95 28.21 7,345,407 +1.49(+5.58%)
Nov 17, 2021 27.82 27.98 26.66 26.72 3,376,720 -0.99(-3.57%)
Nov 16, 2021 27.23 27.77 27.05 27.71 3,739,473 +0.54(+1.99%)
Nov 15, 2021 27.17 27.64 27.00 27.17 3,342,690 +0.28(+1.04%)
Nov 12, 2021 26.74 26.93 26.39 26.89 2,643,647 +0.46(+1.74%)
Nov 11, 2021 26.18 26.61 25.92 26.43 2,150,543 +0.46(+1.77%)
Nov 10, 2021 26.74 25.95 25.97 2,606,434 -0.88(-3.28%)
Nov 09, 2021 26.25 27.07 26.25 26.85 2,802,518 +0.58(+2.21%)
Nov 08, 2021 26.55 26.80 26.12 26.27 2,751,095 -0.31(-1.17%)
Nov 05, 2021 27.26 28.25 26.34 26.58 3,756,734 +0.09(+0.34%)
Nov 04, 2021 26.66 26.79 25.94 26.49 4,007,872 -0.03(-0.11%)
Nov 03, 2021 24.95 26.92 24.95 26.52 5,621,124 +1.46(+5.83%)
Nov 02, 2021 25.75 26.05 24.82 25.06 4,211,389 -0.26(-1.03%)
Nov 01, 2021 23.90 25.37 24.42 25.32 6,268,019 +1.58(+6.66%)
Oct 29, 2021 24.05 24.16 23.48 23.74 5,202,581 -0.46(-1.90%)
Oct 28, 2021 24.15 24.42 24.00 24.20 2,333,136 +0.15(+0.62%)
Oct 27, 2021 24.70 24.70 23.95 24.05 3,313,194 -0.57(-2.32%)
Oct 26, 2021 24.81 24.62 4,166,680 -0.01(-0.04%)
Oct 25, 2021 24.58 24.84 24.34 24.63 3,109,498 +0.24(+0.98%)
Oct 22, 2021 24.59 24.67 24.26 24.39 2,220,358 -0.34(-1.37%)
Oct 21, 2021 25.14 25.54 24.62 24.73 3,615,259 -0.28(-1.12%)
Oct 20, 2021 25.20 25.75 24.97 25.01 2,602,645 -0.30(-1.19%)
Oct 19, 2021 25.50 25.58 24.89 25.31 5,496,680 -0.18(-0.71%)
Oct 18, 2021 24.52 25.53 23.95 25.49 4,564,154 +1.01(+4.13%)
Oct 15, 2021 24.80 25.09 24.48 24.48 2,639,560 +0.17(+0.70%)
Oct 14, 2021 24.25 24.38 24.02 24.31 3,574,150 +0.17(+0.70%)
Oct 13, 2021 24.60 24.88 24.07 24.14 3,159,128 -0.27(-1.11%)
Oct 12, 2021 24.13 24.57 23.92 24.41 3,414,389 +0.44(+1.84%)
Oct 11, 2021 24.90 25.18 23.92 23.97 4,231,857 -0.92(-3.70%)
Oct 08, 2021 25.44 25.68 24.81 24.89 3,877,670 -0.23(-0.92%)
Oct 07, 2021 24.25 25.20 24.21 25.12 8,041,980 +0.97(+4.02%)
Oct 06, 2021 24.16 24.63 23.72 24.15 7,312,177 -0.55(-2.23%)
Oct 05, 2021 25.81 26.16 23.61 24.70 15,574,516 -1.04(-4.04%)
Oct 04, 2021 26.03 26.67 25.58 25.74 4,370,647 -0.40(-1.53%)
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.