Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.97 13.07 12.82 13.07 3,408,175 +0.26(+2.05%)
Mar 30, 2023 13.01 13.07 12.80 12.81 2,410,087 +0.04(+0.30%)
Mar 29, 2023 12.80 12.92 12.49 12.77 3,935,751 +0.02(+0.15%)
Mar 28, 2023 12.73 12.96 12.66 12.75 2,626,596 +0.12(+0.92%)
Mar 27, 2023 12.75 12.82 12.43 12.64 4,348,144 +0.06(+0.46%)
Mar 24, 2023 12.17 12.67 12.11 12.58 3,158,711 +0.25(+2.05%)
Mar 23, 2023 12.64 12.81 12.18 12.32 2,950,110 -0.18(-1.48%)
Mar 22, 2023 12.81 12.88 12.50 12.51 4,273,413 -0.22(-1.76%)
Mar 21, 2023 12.93 13.02 12.64 12.73 2,517,321 +0.08(+0.61%)
Mar 20, 2023 12.65 12.89 12.46 12.65 3,884,040 +0.20(+1.64%)
Mar 17, 2023 12.96 13.01 12.44 12.45 7,069,010 -0.57(-4.41%)
Mar 16, 2023 12.72 13.09 12.63 13.02 2,948,387 +0.09(+0.68%)
Mar 15, 2023 12.50 13.03 12.49 12.94 4,878,247 +0.06(+0.45%)
Mar 14, 2023 12.81 13.12 12.70 12.88 4,548,402 +0.45(+3.60%)
Mar 13, 2023 12.63 12.65 12.14 12.43 4,455,909 -0.53(-4.05%)
Mar 10, 2023 13.17 13.29 12.76 12.96 3,926,558 -0.41(-3.06%)
Mar 09, 2023 13.58 13.78 13.36 13.36 5,293,717 -0.31(-2.28%)
Mar 08, 2023 13.32 13.73 13.29 13.68 5,386,290 +0.37(+2.78%)
Mar 07, 2023 13.30 13.46 13.12 13.31 3,597,152 +0.10(+0.74%)
Mar 06, 2023 13.71 13.89 13.05 13.21 5,014,168 -0.53(-3.82%)
Mar 03, 2023 13.98 14.09 13.41 13.73 7,007,095 -0.18(-1.26%)
Mar 02, 2023 13.94 14.59 13.73 13.91 11,709,215 +0.17(+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.