Skip to main content

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.34 10.42 9.815 9.854 6,463,792 -0.64(-6.09%)
May 30, 2023 10.48 10.61 10.23 10.49 8,190,492 +0.08(+0.74%)
May 26, 2023 10.42 10.54 10.04 10.42 9,321,705 +0.12(+1.13%)
May 25, 2023 9.776 10.59 9.641 10.30 19,607,116 -1.40(-11.93%)
May 24, 2023 12.01 12.07 11.38 11.69 11,295,413 +0.50(+4.50%)
May 23, 2023 11.31 11.44 11.16 11.19 7,262,561 -0.22(-1.95%)
May 22, 2023 11.84 11.98 11.34 11.41 8,763,675 -0.37(-3.13%)
May 19, 2023 12.80 12.82 11.78 11.78 8,188,161 -1.19(-9.19%)
May 18, 2023 12.57 12.98 12.51 12.97 5,811,627 +0.43(+3.40%)
May 17, 2023 12.38 12.67 12.18 12.55 4,098,388 +0.27(+2.21%)
May 16, 2023 12.39 12.48 12.22 12.28 4,982,868 -0.24(-1.94%)
May 15, 2023 12.61 12.65 12.36 12.52 2,576,618 -0.06(-0.46%)
May 12, 2023 12.70 12.70 12.49 12.58 1,932,961 -0.08(-0.61%)
May 11, 2023 12.56 12.73 12.44 12.65 2,325,465 +0.12(+0.93%)
May 10, 2023 12.95 12.95 12.49 12.54 4,818,548 -0.16(-1.30%)
May 09, 2023 12.72 12.86 12.52 12.70 4,185,336 -0.34(-2.60%)
May 08, 2023 12.96 13.21 12.80 13.04 5,423,532 +0.18(+1.43%)
May 05, 2023 12.40 12.94 12.39 12.86 3,839,961 +0.70(+5.74%)
May 04, 2023 12.17 12.26 12.02 12.16 2,145,874 -0.17(-1.41%)
May 03, 2023 12.26 12.70 12.22 12.33 3,756,200 -0.04(-0.31%)
May 02, 2023 12.65 12.70 12.11 12.37 3,975,441 -0.44(-3.40%)
May 01, 2023 12.99 13.09 12.77 12.81 3,411,084 -0.16(-1.27%)
Apr 28, 2023 12.97 13.23 12.93 12.97 2,930,453 -0.10(-0.74%)
Apr 27, 2023 12.86 13.12 12.72 13.07 2,398,349 +0.30(+2.35%)
Apr 26, 2023 12.44 12.79 12.40 12.77 1,856,722 +0.24(+1.93%)
Apr 25, 2023 13.11 13.18 12.52 12.53 2,714,794 -0.78(-5.83%)
Apr 24, 2023 13.02 13.31 12.96 13.30 3,089,160 +0.24(+1.86%)
Apr 21, 2023 13.06 13.12 12.85 13.06 2,722,262 +0.00(+0.00%)
Apr 20, 2023 13.15 13.27 12.82 13.06 2,487,579 -0.20(-1.53%)
Apr 19, 2023 13.03 13.27 12.94 13.26 2,461,361 +0.13(+0.96%)
Apr 18, 2023 13.37 13.45 13.04 13.14 2,869,896 -0.17(-1.31%)
Apr 17, 2023 13.14 13.35 13.09 13.31 3,660,154 +0.11(+0.81%)
Apr 14, 2023 12.93 13.47 12.85 13.21 5,324,242 +0.41(+3.18%)
Apr 13, 2023 12.96 13.04 12.72 12.80 4,096,405 -0.19(-1.49%)
Apr 12, 2023 13.92 14.03 12.89 12.99 5,397,299 -0.89(-6.42%)
Apr 11, 2023 13.73 13.96 13.73 13.88 3,489,788 +0.31(+2.28%)
Apr 10, 2023 13.14 13.83 13.14 13.57 3,409,426 +0.38(+2.86%)
Apr 06, 2023 13.20 13.40 12.97 13.20 4,011,325 -0.12(-0.87%)
Apr 05, 2023 13.06 13.36 12.97 13.31 4,697,572 +0.15(+1.10%)
Apr 04, 2023 13.16 13.25 13.05 13.17 3,339,320 +0.14(+1.11%)
Apr 03, 2023 12.97 13.19 12.86 13.02 3,796,729 +0.10(+0.74%)
Mar 31, 2023 12.82 12.93 12.68 12.93 3,446,706 +0.26(+2.05%)
Mar 30, 2023 12.87 12.93 12.65 12.67 2,437,334 +0.04(+0.30%)
Mar 29, 2023 12.66 12.77 12.35 12.63 3,980,246 +0.02(+0.15%)
Mar 28, 2023 12.59 12.81 12.52 12.61 2,656,290 +0.12(+0.92%)
Mar 27, 2023 12.61 12.67 12.29 12.49 4,397,301 +0.06(+0.46%)
Mar 24, 2023 12.03 12.53 11.97 12.44 3,194,421 +0.25(+2.05%)
Mar 23, 2023 12.50 12.66 12.05 12.19 2,983,462 -0.18(-1.48%)
Mar 22, 2023 12.67 12.73 12.36 12.37 4,321,726 -0.22(-1.76%)
Mar 21, 2023 12.78 12.87 12.50 12.59 2,545,780 +0.08(+0.61%)
Mar 20, 2023 12.51 12.74 12.32 12.51 3,927,951 +0.20(+1.64%)
Mar 17, 2023 12.81 12.86 12.30 12.31 7,148,928 -0.57(-4.41%)
Mar 16, 2023 12.58 12.95 12.48 12.88 2,981,720 +0.09(+0.68%)
Mar 15, 2023 12.36 12.89 12.35 12.79 4,933,397 +0.06(+0.45%)
Mar 14, 2023 12.67 12.97 12.56 12.73 4,599,824 +0.44(+3.60%)
Mar 13, 2023 12.48 12.51 12.00 12.29 4,506,284 -0.52(-4.05%)
Mar 10, 2023 13.02 13.14 12.62 12.81 3,970,949 -0.40(-3.06%)
Mar 09, 2023 13.43 13.63 13.22 13.22 5,353,564 -0.31(-2.28%)
Mar 08, 2023 13.17 13.58 13.14 13.52 5,447,184 +0.37(+2.78%)
Mar 07, 2023 13.15 13.31 12.97 13.16 3,637,820 +0.10(+0.74%)
Mar 06, 2023 13.55 13.73 12.91 13.06 5,070,855 -0.52(-3.82%)
Mar 03, 2023 13.82 13.94 13.26 13.58 7,086,312 -0.17(-1.26%)
Mar 02, 2023 13.78 14.43 13.58 13.75 11,841,592 +0.16(+1.20%)
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.