Skip to main content

American Eagle Outfitters (NY: AEO )

15.66 -0.20 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.80 15.92 15.60 15.66 2,495,070 -0.20(-1.26%)
Jan 26, 2023 15.89 16.10 15.46 15.86 2,022,497 +0.21(+1.34%)
Jan 25, 2023 15.49 15.65 15.23 15.65 3,051,693 -0.01(-0.06%)
Jan 24, 2023 15.72 15.78 15.46 15.66 2,141,788 -0.15(-0.95%)
Jan 23, 2023 15.03 15.83 14.96 15.81 4,126,247 +0.90(+6.04%)
Jan 20, 2023 14.66 15.01 14.48 14.91 2,042,803 +0.21(+1.43%)
Jan 19, 2023 14.99 15.04 14.67 14.70 2,850,904 -0.42(-2.78%)
Jan 18, 2023 15.49 15.82 15.09 15.12 2,733,496 -0.34(-2.20%)
Jan 17, 2023 15.34 15.48 15.06 15.46 3,383,704 +0.05(+0.32%)
Jan 13, 2023 15.62 15.78 15.26 15.41 4,963,992 -0.47(-2.96%)
Jan 12, 2023 15.87 15.94 15.43 15.88 4,534,214 -0.08(-0.50%)
Jan 11, 2023 15.45 15.99 15.23 15.96 5,234,137 +0.74(+4.86%)
Jan 10, 2023 15.02 15.24 14.80 15.22 5,187,419 +0.31(+2.08%)
Jan 09, 2023 15.73 15.73 14.88 14.91 5,713,527 -0.09(-0.60%)
Jan 06, 2023 14.95 15.32 14.80 15.00 3,561,504 +0.21(+1.42%)
Jan 05, 2023 14.90 15.24 14.71 14.79 5,430,569 -0.52(-3.40%)
Jan 04, 2023 14.66 15.46 14.61 15.31 5,366,897 +0.86(+5.95%)
Jan 03, 2023 14.04 14.53 13.88 14.45 5,218,256 +0.49(+3.51%)
Dec 30, 2022 13.81 14.09 13.74 13.96 3,036,326 -0.03(-0.21%)
Dec 29, 2022 14.06 14.12 13.85 13.99 2,981,578 +0.01(+0.07%)
Dec 28, 2022 14.10 14.20 13.83 13.98 2,813,938 -0.11(-0.78%)
Dec 27, 2022 14.56 14.80 14.05 14.09 3,464,080 -0.50(-3.43%)
Dec 23, 2022 14.42 14.71 14.02 14.59 3,381,778 +0.16(+1.11%)
Dec 22, 2022 14.10 14.45 13.91 14.43 3,227,618 +0.09(+0.63%)
Dec 21, 2022 14.58 14.81 14.22 14.34 2,958,895 +0.13(+0.91%)
Dec 20, 2022 14.47 14.47 14.07 14.21 4,023,364 -0.30(-2.07%)
Dec 19, 2022 14.62 14.79 14.37 14.51 3,668,304 -0.07(-0.48%)
Dec 16, 2022 14.48 14.88 14.47 14.58 11,848,943 -0.08(-0.55%)
Dec 15, 2022 15.00 15.07 14.51 14.66 4,312,949 -0.62(-4.06%)
Dec 14, 2022 15.50 15.62 14.98 15.28 4,265,779 -0.19(-1.23%)
Dec 13, 2022 16.47 16.53 15.44 15.47 5,524,318 -0.36(-2.27%)
Dec 12, 2022 15.91 15.96 15.40 15.83 3,875,055 +0.01(+0.06%)
Dec 09, 2022 16.02 16.11 15.81 15.82 3,501,668 -0.44(-2.71%)
Dec 08, 2022 16.03 16.34 16.00 16.26 4,022,057 +0.28(+1.75%)
Dec 07, 2022 15.59 16.24 15.34 15.98 4,463,258 +0.39(+2.50%)
Dec 06, 2022 16.06 16.10 15.12 15.59 5,885,105 -0.49(-3.05%)
Dec 05, 2022 15.83 16.23 15.74 16.08 4,548,730 +0.09(+0.56%)
Dec 02, 2022 15.13 16.04 15.10 15.99 4,396,857 +0.63(+4.10%)
Dec 01, 2022 15.72 15.99 15.33 15.36 4,512,602 -0.46(-2.91%)
Nov 30, 2022 15.63 15.84 15.26 15.82 5,267,870 +0.12(+0.76%)
Nov 29, 2022 15.90 15.93 15.46 15.70 4,117,946 -0.11(-0.70%)
Nov 28, 2022 15.63 15.97 15.46 15.81 6,547,379 +0.01(+0.06%)
Nov 25, 2022 15.92 16.14 15.78 15.80 3,401,697 +0.00(+0.00%)
Nov 23, 2022 15.24 15.90 14.95 15.80 9,499,497 +0.44(+2.86%)
Nov 22, 2022 14.01 15.46 13.92 15.36 18,486,808 +2.36(+18.15%)
Nov 21, 2022 12.80 13.17 12.68 13.00 8,824,536 +0.08(+0.62%)
Nov 18, 2022 13.14 13.53 12.59 12.92 6,337,601 +0.36(+2.87%)
Nov 17, 2022 12.10 12.57 11.81 12.56 4,490,111 +0.39(+3.20%)
Nov 16, 2022 12.34 12.35 11.77 12.17 5,913,992 -0.85(-6.53%)
Nov 15, 2022 12.79 13.21 12.76 13.02 6,381,934 +0.66(+5.34%)
Nov 14, 2022 12.21 12.66 12.15 12.36 7,480,883 -0.02(-0.16%)
Nov 11, 2022 11.95 12.65 11.85 12.38 6,144,010 +0.61(+5.18%)
Nov 10, 2022 11.35 12.16 11.35 11.77 7,640,980 +0.92(+8.48%)
Nov 09, 2022 11.46 11.46 10.80 10.85 4,442,544 -0.68(-5.90%)
Nov 08, 2022 11.68 11.70 11.37 11.53 3,613,041 +0.00(+0.00%)
Nov 07, 2022 11.48 11.55 11.07 11.53 4,009,916 +0.20(+1.77%)
Nov 04, 2022 11.04 11.36 10.77 11.33 5,532,632 +0.49(+4.52%)
Nov 03, 2022 10.19 10.92 10.04 10.84 4,509,973 +0.45(+4.33%)
Nov 02, 2022 11.09 10.35 10.39 4,824,632 -0.87(-7.73%)
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.