Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.98 21.65 20.77 20.77 6,530,378 -0.28(-1.35%)
Jan 28, 2021 20.50 21.66 20.46 21.06 10,363,944 +0.46(+2.22%)
Jan 27, 2021 21.20 21.44 20.07 20.60 17,787,192 -1.14(-5.26%)
Jan 26, 2021 21.96 22.05 21.27 21.74 10,167,561 -0.07(-0.34%)
Jan 25, 2021 22.89 23.31 21.34 21.82 14,349,391 -0.41(-1.85%)
Jan 22, 2021 22.14 22.71 21.52 22.23 13,386,789 +0.32(+1.46%)
Jan 21, 2021 20.83 22.03 20.81 21.91 11,963,802 +1.11(+5.33%)
Jan 20, 2021 20.98 21.35 20.55 20.80 6,117,883 -0.14(-0.66%)
Jan 19, 2021 21.24 21.24 20.44 20.94 4,968,890 +0.07(+0.35%)
Jan 15, 2021 21.13 21.30 20.46 20.87 4,019,542 -0.38(-1.77%)
Jan 14, 2021 21.46 21.68 21.14 21.24 6,193,009 +0.19(+0.91%)
Jan 13, 2021 20.97 21.38 20.89 21.05 3,696,210 -0.29(-1.37%)
Jan 12, 2021 21.11 21.62 20.93 21.34 4,232,817 +0.38(+1.79%)
Jan 11, 2021 20.01 21.13 19.91 20.97 3,531,654 +0.60(+2.92%)
Jan 08, 2021 20.35 21.06 20.17 20.37 3,807,430 +0.06(+0.32%)
Jan 07, 2021 20.00 20.54 20.00 20.31 6,498,664 +0.28(+1.42%)
Jan 06, 2021 19.18 20.16 19.07 20.02 6,269,576 +1.08(+5.70%)
Jan 05, 2021 18.04 18.99 18.04 18.94 5,035,313 +0.75(+4.13%)
Jan 04, 2021 18.59 18.81 18.16 18.19 4,415,288 -0.18(-1.00%)
Dec 31, 2020 18.38 18.38 18.38 2,594,685 -0.04(-0.20%)
Dec 30, 2020 18.72 18.94 18.39 18.41 2,594,685 -0.17(-0.94%)
Dec 29, 2020 18.50 18.68 18.23 18.59 4,002,691 +0.09(+0.50%)
Dec 28, 2020 18.27 18.84 18.08 18.49 6,157,622 +0.34(+1.87%)
Dec 24, 2020 18.48 18.54 18.05 18.16 1,166,837 -0.35(-1.88%)
Dec 23, 2020 17.95 18.62 17.85 18.50 4,878,845 +0.70(+3.91%)
Dec 22, 2020 17.98 18.04 17.62 17.81 7,019,183 +0.05(+0.31%)
Dec 21, 2020 17.02 17.79 16.96 17.75 2,928,039 +0.20(+1.15%)
Dec 18, 2020 18.00 18.00 17.47 17.55 4,817,531 -0.45(-2.49%)
Dec 17, 2020 17.52 18.02 17.37 18.00 2,999,780 +0.56(+3.20%)
Dec 16, 2020 17.76 17.89 17.25 17.44 2,338,672 -0.25(-1.40%)
Dec 15, 2020 17.45 17.79 17.35 17.69 2,908,110 +0.29(+1.67%)
Dec 14, 2020 17.91 17.96 17.33 17.40 3,318,693 -0.34(-1.90%)
Dec 11, 2020 17.94 18.20 17.62 17.73 2,800,481 -0.30(-1.66%)
Dec 10, 2020 17.59 18.21 17.52 18.03 2,673,276 +0.20(+1.12%)
Dec 09, 2020 17.82 18.11 17.57 17.83 4,907,046 +0.10(+0.56%)
Dec 08, 2020 17.62 18.12 17.51 17.73 9,442,418 +0.02(+0.10%)
Dec 07, 2020 17.34 17.80 17.20 17.72 4,493,841 +0.31(+1.78%)
Dec 04, 2020 17.12 17.43 16.73 17.41 3,989,105 +0.24(+1.38%)
Dec 03, 2020 16.76 17.34 16.65 17.17 5,649,698 +0.49(+2.94%)
Dec 02, 2020 16.03 16.74 15.96 16.68 5,221,068 +0.41(+2.51%)
Dec 01, 2020 16.46 16.62 15.94 16.27 7,864,686 -0.08(-0.50%)
Nov 30, 2020 16.68 16.68 16.11 16.35 5,246,224 -0.46(-2.76%)
Nov 27, 2020 16.84 17.03 16.52 16.82 3,486,657 +0.01(+0.05%)
Nov 25, 2020 16.16 17.22 15.92 16.81 12,468,552 +0.64(+3.94%)
Nov 24, 2020 17.09 17.11 15.92 16.17 14,619,956 -0.35(-2.15%)
Nov 23, 2020 15.77 16.92 15.67 16.52 11,157,621 +1.13(+7.32%)
Nov 20, 2020 15.51 15.72 15.00 15.40 5,350,895 -0.11(-0.70%)
Nov 19, 2020 15.26 15.68 15.19 15.51 7,898,415 +0.26(+1.73%)
Nov 18, 2020 15.18 15.80 15.01 15.24 7,720,342 +0.20(+1.33%)
Nov 17, 2020 14.31 15.18 14.15 15.04 5,692,055 +0.44(+2.99%)
Nov 16, 2020 14.23 14.61 13.75 14.61 6,584,712 +0.87(+6.35%)
Nov 13, 2020 13.59 13.84 13.47 13.73 7,017,212 +0.20(+1.48%)
Nov 12, 2020 13.83 14.00 13.44 13.53 5,940,479 -0.43(-3.06%)
Nov 11, 2020 14.53 14.53 13.82 13.96 4,653,635 -0.49(-3.40%)
Nov 10, 2020 14.68 15.12 14.43 14.45 6,742,281 -0.34(-2.27%)
Nov 09, 2020 14.15 15.17 14.03 14.79 9,289,770 +1.59(+12.05%)
Nov 06, 2020 13.39 13.51 13.14 13.20 2,454,258 -0.14(-1.02%)
Nov 05, 2020 12.98 13.53 12.98 13.33 4,969,264 +0.41(+3.16%)
Nov 04, 2020 13.36 13.50 12.84 12.93 4,741,382 -0.58(-4.31%)
Nov 03, 2020 13.33 13.60 13.13 13.51 5,968,270 +0.40(+3.05%)
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.