Skip to main content

American Eagle Outfitters (NY: AEO )

19.39 -0.07 (-0.33%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 19.66 19.77 19.36 19.46 2,839,809 -0.13(-0.66%)
Oct 31, 2024 19.95 20.21 19.59 19.59 3,101,809 -0.30(-1.51%)
Oct 30, 2024 20.07 20.50 19.88 19.89 2,903,746 -0.16(-0.80%)
Oct 29, 2024 19.96 20.47 19.92 20.05 3,291,799 -0.28(-1.38%)
Oct 28, 2024 20.07 20.48 19.98 20.33 5,353,523 +0.47(+2.37%)
Oct 25, 2024 19.98 20.23 19.57 19.86 6,260,497 +0.17(+0.86%)
Oct 24, 2024 19.72 20.02 19.48 19.69 2,580,558 +0.11(+0.56%)
Oct 23, 2024 19.69 19.84 19.49 19.58 2,753,621 -0.16(-0.81%)
Oct 22, 2024 20.47 20.47 19.73 19.74 3,113,332 -0.86(-4.17%)
Oct 21, 2024 21.00 21.10 20.41 20.60 3,563,700 -0.61(-2.88%)
Oct 18, 2024 21.53 21.54 21.19 21.21 2,258,082 -0.29(-1.35%)
Oct 17, 2024 21.37 21.65 21.30 21.50 1,836,416 +0.05(+0.23%)
Oct 16, 2024 21.24 21.73 21.21 21.45 2,605,296 +0.39(+1.85%)
Oct 15, 2024 20.78 21.73 20.78 21.06 2,924,256 +0.35(+1.69%)
Oct 14, 2024 20.51 20.76 20.18 20.71 3,503,886 +0.16(+0.78%)
Oct 11, 2024 20.29 20.67 20.10 20.55 2,581,712 +0.32(+1.61%)
Oct 10, 2024 20.22 20.43 20.01 20.23 3,763,974 -0.24(-1.17%)
Oct 09, 2024 20.97 21.08 20.08 20.46 3,813,227 -0.46(-2.19%)
Oct 08, 2024 20.96 21.40 20.77 20.92 3,945,842 +0.10(+0.48%)
Oct 07, 2024 21.96 21.96 20.52 20.82 5,595,893 -1.20(-5.46%)
Oct 04, 2024 21.86 22.23 21.52 22.02 2,631,338 +0.51(+2.36%)
Oct 03, 2024 21.79 21.88 21.32 21.52 4,722,759 -0.46(-2.08%)
Oct 02, 2024 21.53 21.97 21.53 21.97 2,990,575 +0.21(+0.96%)
Oct 01, 2024 22.08 22.24 21.35 21.77 4,370,273 -0.49(-2.19%)
Sep 30, 2024 21.85 22.49 21.83 22.25 6,625,940 +0.43(+1.96%)
Sep 27, 2024 21.19 22.03 21.09 21.83 5,917,554 +0.87(+4.17%)
Sep 26, 2024 21.06 21.21 20.74 20.95 4,876,687 +0.39(+1.88%)
Sep 25, 2024 20.32 20.71 20.04 20.56 5,422,039 +0.20(+0.98%)
Sep 24, 2024 20.16 20.42 20.09 20.36 3,043,836 +0.23(+1.13%)
Sep 23, 2024 20.24 20.24 19.73 20.14 2,920,089 -0.10(-0.49%)
Sep 20, 2024 19.97 20.31 19.73 20.23 8,080,821 +0.31(+1.55%)
Sep 19, 2024 20.22 20.33 19.74 19.93 3,998,980 +0.16(+0.80%)
Sep 18, 2024 19.27 20.23 19.23 19.77 3,520,150 +0.50(+2.58%)
Sep 17, 2024 19.29 19.68 19.24 19.27 2,792,434 +0.05(+0.26%)
Sep 16, 2024 19.58 20.14 19.18 19.22 5,939,839 -0.44(-2.22%)
Sep 13, 2024 19.47 19.81 19.43 19.66 3,164,334 +0.45(+2.33%)
Sep 12, 2024 19.01 19.37 18.91 19.21 2,923,371 +0.22(+1.15%)
Sep 11, 2024 18.87 19.08 18.64 18.99 2,612,172 +0.07(+0.37%)
Sep 10, 2024 18.84 19.04 18.66 18.92 4,376,339 +0.04(+0.21%)
Sep 09, 2024 18.72 19.17 18.51 18.88 4,724,201 +0.12(+0.64%)
Sep 06, 2024 19.02 19.14 18.76 18.76 4,408,821 -0.37(-1.92%)
Sep 05, 2024 20.10 20.10 19.05 19.13 3,432,106 -0.91(-4.56%)
Sep 04, 2024 19.24 20.08 19.23 20.05 6,041,040 +0.58(+2.96%)
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.