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 (%)
Jul 31, 2019 15.87 16.01 15.66 15.78 3,165,105 -0.02(-0.11%)
Jul 30, 2019 15.69 15.87 15.49 15.79 3,352,906 -0.03(-0.17%)
Jul 29, 2019 15.66 15.88 15.43 15.82 3,247,927 +0.19(+1.20%)
Jul 26, 2019 15.52 15.76 15.29 15.63 2,517,950 +0.14(+0.92%)
Jul 25, 2019 15.97 16.07 15.38 15.49 5,698,156 -0.49(-3.07%)
Jul 24, 2019 15.68 16.05 15.53 15.98 4,481,207 +0.29(+1.88%)
Jul 23, 2019 15.92 15.96 15.46 15.69 4,015,586 -0.04(-0.28%)
Jul 22, 2019 16.29 16.31 15.33 15.73 6,187,961 -0.52(-3.18%)
Jul 19, 2019 15.99 16.42 15.98 16.25 4,863,336 +0.29(+1.79%)
Jul 18, 2019 16.05 16.22 15.95 15.96 4,245,920 -0.18(-1.10%)
Jul 17, 2019 16.28 16.36 15.72 16.14 5,389,746 -0.19(-1.15%)
Jul 16, 2019 15.47 16.35 15.44 16.33 8,965,475 +0.80(+5.17%)
Jul 15, 2019 15.10 15.64 15.07 15.53 6,291,786 +0.55(+3.69%)
Jul 12, 2019 14.85 15.17 14.63 14.97 3,896,454 +0.14(+0.96%)
Jul 11, 2019 15.21 15.34 14.72 14.83 4,074,442 +0.06(+0.41%)
Jul 10, 2019 15.00 15.09 14.69 14.77 4,108,228 -0.13(-0.89%)
Jul 09, 2019 15.06 15.26 14.80 14.90 5,448,473 -0.24(-1.58%)
Jul 08, 2019 15.15 15.52 14.97 15.14 4,609,229 -0.02(-0.12%)
Jul 05, 2019 14.81 15.27 14.76 15.16 3,308,773 +0.28(+1.90%)
Jul 03, 2019 14.66 14.91 14.59 14.88 2,479,008 +0.27(+1.88%)
Jul 02, 2019 15.05 15.15 14.55 14.60 3,542,180 -0.45(-3.00%)
Jul 01, 2019 15.25 15.67 14.92 15.05 4,545,916 +0.11(+0.71%)
Jun 28, 2019 15.09 15.27 14.91 14.95 5,049,144 -0.09(-0.59%)
Jun 27, 2019 15.10 15.13 14.66 15.04 5,979,164 +0.02(+0.12%)
Jun 26, 2019 15.23 15.35 14.97 15.02 4,962,755 -0.17(-1.11%)
Jun 25, 2019 15.73 15.73 15.14 15.19 4,286,107 -0.47(-2.99%)
Jun 24, 2019 15.98 16.11 15.56 15.66 4,102,251 -0.35(-2.21%)
Jun 21, 2019 15.92 16.28 15.68 16.01 5,276,287 +0.04(+0.28%)
Jun 20, 2019 15.91 16.01 15.63 15.96 5,055,205 +0.20(+1.29%)
Jun 19, 2019 15.71 15.88 15.39 15.76 4,942,654 +0.13(+0.85%)
Jun 18, 2019 15.91 16.23 15.58 15.63 6,126,823 -0.26(-1.61%)
Jun 17, 2019 15.59 16.06 15.55 15.88 6,030,073 +0.34(+2.22%)
Jun 14, 2019 15.08 15.67 15.08 15.54 7,254,541 +0.44(+2.93%)
Jun 13, 2019 14.73 15.21 14.43 15.10 10,361,649 +0.42(+2.83%)
Jun 12, 2019 14.90 15.06 14.67 14.68 4,021,380 -0.24(-1.60%)
Jun 11, 2019 14.91 15.30 14.83 14.92 5,951,648 +0.10(+0.66%)
Jun 10, 2019 15.63 15.78 14.79 14.82 6,744,941 -0.65(-4.23%)
Jun 07, 2019 15.54 15.63 15.32 15.48 6,962,613 -0.07(-0.45%)
Jun 06, 2019 16.26 16.27 15.19 15.55 9,832,568 -0.85(-5.18%)
Jun 05, 2019 17.43 17.60 16.31 16.40 10,186,600 +0.02(+0.11%)
Jun 04, 2019 16.16 16.59 16.15 16.38 7,928,662 +0.53(+3.35%)
Jun 03, 2019 15.37 15.98 15.37 15.85 6,817,841 +0.46(+2.99%)
May 31, 2019 15.22 15.55 15.12 15.39 5,357,013 -0.28(-1.81%)
May 30, 2019 15.72 15.99 15.50 15.67 4,966,362 +0.02(+0.11%)
May 29, 2019 15.82 16.20 15.46 15.66 10,095,721 -1.05(-6.30%)
May 28, 2019 16.54 17.11 16.54 16.71 5,301,869 +0.17(+1.02%)
May 24, 2019 16.40 16.59 16.27 16.54 2,947,538 +0.21(+1.30%)
May 23, 2019 16.27 16.74 16.15 16.33 5,417,066 -0.23(-1.39%)
May 22, 2019 17.52 17.52 16.46 16.56 7,316,983 -1.12(-6.35%)
May 21, 2019 17.64 17.79 17.39 17.68 2,490,379 +0.03(+0.15%)
May 20, 2019 17.57 17.73 17.46 17.65 3,246,113 -0.04(-0.20%)
May 17, 2019 17.63 18.07 17.49 17.69 3,775,834 -0.04(-0.25%)
May 16, 2019 17.75 18.12 17.64 17.73 3,832,649 +0.06(+0.35%)
May 15, 2019 17.95 17.96 17.54 17.67 4,748,254 -0.49(-2.68%)
May 14, 2019 18.09 18.30 17.82 18.16 4,202,514 +0.08(+0.44%)
May 13, 2019 18.89 18.89 17.85 18.08 4,699,198 -1.19(-6.20%)
May 10, 2019 19.79 19.79 18.70 19.27 5,603,489 -0.58(-2.94%)
May 09, 2019 19.59 20.02 19.55 19.86 5,145,714 -0.42(-2.05%)
May 08, 2019 20.12 20.44 19.99 20.27 3,441,274 +0.19(+0.93%)
May 07, 2019 20.73 20.88 19.87 20.09 5,065,175 -0.72(-3.44%)
May 06, 2019 21.01 21.18 20.61 20.80 3,963,101 -0.53(-2.49%)
May 03, 2019 21.46 21.49 21.01 21.33 2,577,485 +0.07(+0.33%)
May 02, 2019 21.15 21.32 20.85 21.26 3,159,770 +0.19(+0.92%)
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.