Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.381 7.662 7.090 7.226 5,641,645 -0.18(-2.45%)
Mar 30, 2020 7.326 7.562 7.135 7.408 3,797,136 +0.01(+0.12%)
Mar 27, 2020 7.453 7.608 7.135 7.399 4,557,012 -0.44(-5.57%)
Mar 26, 2020 7.853 8.462 7.572 7.835 8,627,221 +0.05(+0.70%)
Mar 25, 2020 7.481 8.121 7.017 7.781 6,125,105 +0.38(+5.16%)
Mar 24, 2020 7.381 7.881 7.317 7.399 6,008,740 +0.35(+5.03%)
Mar 23, 2020 7.862 8.008 7.035 7.044 4,719,669 -0.90(-11.33%)
Mar 20, 2020 8.408 8.590 7.735 7.944 8,187,572 -0.39(-4.69%)
Mar 19, 2020 6.935 8.362 6.744 8.335 6,464,930 +1.22(+17.11%)
Mar 18, 2020 7.453 7.799 6.454 7.117 5,431,012 -0.88(-11.02%)
Mar 17, 2020 7.699 8.490 7.435 7.999 7,335,717 +0.24(+3.04%)
Mar 16, 2020 7.999 8.171 7.508 7.762 6,273,902 -1.42(-15.45%)
Mar 13, 2020 8.826 9.189 8.131 9.180 7,377,737 +1.05(+12.98%)
Mar 12, 2020 8.253 8.481 7.726 8.126 8,771,976 -0.65(-7.45%)
Mar 11, 2020 9.480 9.499 8.680 8.780 9,415,829 -0.83(-8.61%)
Mar 10, 2020 10.36 10.58 9.517 9.608 5,809,045 -0.32(-3.21%)
Mar 09, 2020 10.05 10.82 9.758 9.926 7,046,887 -0.93(-8.54%)
Mar 06, 2020 10.28 11.10 10.20 10.85 8,115,181 +0.07(+0.67%)
Mar 05, 2020 11.98 12.24 10.65 10.78 8,928,707 -0.92(-7.85%)
Mar 04, 2020 11.53 11.73 11.14 11.70 5,927,441 +0.26(+2.31%)
Mar 03, 2020 11.77 12.26 11.23 11.43 7,113,142 -0.45(-3.75%)
Mar 02, 2020 11.73 11.90 11.13 11.88 6,711,429 +0.17(+1.48%)
Feb 28, 2020 11.30 11.82 11.30 11.71 7,611,743 +0.06(+0.55%)
Feb 27, 2020 11.43 12.05 11.15 11.64 7,861,008 -0.15(-1.23%)
Feb 26, 2020 12.39 12.53 11.72 11.79 5,395,236 -0.43(-3.50%)
Feb 25, 2020 12.86 12.86 11.89 12.22 9,325,480 -0.60(-4.68%)
Feb 24, 2020 12.97 13.27 12.73 12.82 6,025,965 -0.64(-4.73%)
Feb 21, 2020 13.32 13.69 13.26 13.45 4,963,855 +0.04(+0.27%)
Feb 20, 2020 12.73 13.61 12.69 13.42 7,763,358 +0.68(+5.35%)
Feb 19, 2020 12.86 13.02 12.69 12.73 6,189,025 -0.30(-2.30%)
Feb 18, 2020 13.16 13.42 12.86 13.03 5,581,136 -0.44(-3.24%)
Feb 14, 2020 13.43 13.58 13.33 13.47 2,286,482 +0.05(+0.41%)
Feb 13, 2020 13.48 13.58 13.29 13.42 2,431,817 -0.18(-1.34%)
Feb 12, 2020 13.32 13.69 13.32 13.60 3,133,877 +0.36(+2.75%)
Feb 11, 2020 13.06 13.27 12.83 13.23 2,438,721 +0.24(+1.82%)
Feb 10, 2020 12.94 13.13 12.83 13.00 2,186,334 +0.05(+0.35%)
Feb 07, 2020 13.27 13.33 12.86 12.95 2,562,625 -0.39(-2.93%)
Feb 06, 2020 13.68 13.68 13.24 13.34 2,403,442 -0.21(-1.54%)
Feb 05, 2020 13.30 13.66 13.18 13.55 4,912,599 +0.41(+3.11%)
Feb 04, 2020 13.33 13.43 12.95 13.14 3,927,081 +0.06(+0.49%)
Feb 03, 2020 12.92 13.44 12.79 13.08 3,350,036 -0.01(-0.07%)
Jan 31, 2020 13.49 13.49 12.99 13.09 5,295,776 -0.44(-3.23%)
Jan 30, 2020 13.29 13.55 13.21 13.53 3,585,399 +0.11(+0.81%)
Jan 29, 2020 13.44 13.58 13.37 13.42 2,913,577 +0.03(+0.20%)
Jan 28, 2020 13.30 13.45 13.20 13.39 2,910,419 +0.20(+1.52%)
Jan 27, 2020 12.94 13.28 12.90 13.19 4,400,977 -0.01(-0.07%)
Jan 24, 2020 13.37 13.37 13.04 13.20 2,590,899 -0.15(-1.16%)
Jan 23, 2020 13.26 13.38 12.95 13.35 2,936,688 +0.03(+0.20%)
Jan 22, 2020 13.13 13.48 13.04 13.33 3,801,250 +0.25(+1.88%)
Jan 21, 2020 13.34 13.34 12.95 13.08 4,819,146 -0.28(-2.11%)
Jan 17, 2020 13.43 13.45 13.18 13.36 3,464,874 -0.01(-0.07%)
Jan 16, 2020 13.11 13.38 13.09 13.37 4,027,587 +0.40(+3.08%)
Jan 15, 2020 13.32 13.37 12.93 12.97 4,882,701 -0.42(-3.12%)
Jan 14, 2020 13.27 13.50 13.15 13.39 4,193,046 +0.12(+0.89%)
Jan 13, 2020 12.92 13.45 12.86 13.27 6,787,368 +0.41(+3.18%)
Jan 10, 2020 12.93 13.11 12.71 12.86 5,952,027 -0.17(-1.32%)
Jan 09, 2020 13.05 13.13 12.65 13.03 5,603,496 -0.05(-0.42%)
Jan 08, 2020 13.06 13.30 13.02 13.09 5,083,877 +0.11(+0.84%)
Jan 07, 2020 12.99 13.23 12.67 12.98 5,987,675 -0.14(-1.04%)
Jan 06, 2020 12.94 13.13 12.85 13.12 4,153,093 +0.04(+0.28%)
Jan 03, 2020 12.82 13.14 12.80 13.08 3,842,012 +0.13(+0.98%)
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.