Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.08 19.19 18.50 18.91 5,833,595 -0.07(-0.37%)
Nov 29, 2023 18.17 19.06 18.16 18.98 8,141,247 +1.11(+6.23%)
Nov 28, 2023 17.08 17.95 16.90 17.87 8,055,978 +0.75(+4.35%)
Nov 27, 2023 16.48 17.21 16.47 17.12 8,017,957 +0.58(+3.48%)
Nov 24, 2023 16.75 16.86 16.25 16.55 3,855,087 -0.14(-0.83%)
Nov 22, 2023 16.61 17.07 16.26 16.69 10,566,851 +0.16(+0.96%)
Nov 21, 2023 16.15 16.77 15.82 16.53 23,800,062 -3.10(-15.80%)
Nov 20, 2023 19.27 19.69 19.21 19.63 12,039,521 +0.14(+0.71%)
Nov 17, 2023 19.54 20.08 19.39 19.49 8,138,788 +0.44(+2.30%)
Nov 16, 2023 19.36 19.47 18.75 19.05 4,461,022 -0.41(-2.09%)
Nov 15, 2023 19.21 19.77 18.98 19.46 5,804,525 +0.93(+5.04%)
Nov 14, 2023 18.48 18.83 18.42 18.52 5,010,166 +0.58(+3.21%)
Nov 13, 2023 18.33 18.39 17.80 17.95 3,586,430 -0.52(-2.80%)
Nov 10, 2023 18.35 18.54 18.03 18.46 3,933,371 +0.17(+0.92%)
Nov 09, 2023 18.44 18.61 18.20 18.30 3,091,265 -0.23(-1.23%)
Nov 08, 2023 18.25 18.61 18.17 18.52 4,046,924 +0.21(+1.14%)
Nov 07, 2023 18.24 18.41 18.11 18.32 2,849,674 +0.04(+0.22%)
Nov 06, 2023 18.47 18.47 18.19 18.28 2,844,870 -0.14(-0.76%)
Nov 03, 2023 18.40 18.64 18.29 18.42 2,982,907 +0.22(+1.20%)
Nov 02, 2023 17.50 18.37 17.50 18.20 5,315,046 +0.68(+3.86%)
Nov 01, 2023 17.37 17.66 16.96 17.52 2,630,891 +0.16(+0.92%)
Oct 31, 2023 17.15 17.53 17.15 17.36 3,401,910 +0.15(+0.87%)
Oct 30, 2023 17.45 17.63 17.19 17.21 2,890,994 -0.07(-0.40%)
Oct 27, 2023 17.65 17.99 17.19 17.28 3,749,729 -0.43(-2.41%)
Oct 26, 2023 17.89 18.01 17.51 17.71 2,982,828 -0.25(-1.38%)
Oct 25, 2023 17.51 18.27 17.51 17.96 4,737,029 +0.45(+2.55%)
Oct 24, 2023 17.24 17.80 17.16 17.51 4,637,031 +0.50(+2.92%)
Oct 23, 2023 17.30 17.35 16.82 17.01 3,913,778 -0.33(-1.89%)
Oct 20, 2023 17.54 17.71 17.13 17.34 4,121,550 -0.28(-1.58%)
Oct 19, 2023 17.93 17.94 17.46 17.62 4,177,000 -0.33(-1.83%)
Oct 18, 2023 17.84 18.28 17.75 17.95 5,096,599 -0.14(-0.77%)
Oct 17, 2023 17.34 18.29 17.34 18.09 5,454,591 +0.47(+2.65%)
Oct 16, 2023 16.96 17.75 16.94 17.62 5,732,445 +0.90(+5.41%)
Oct 13, 2023 17.00 17.07 16.65 16.72 3,046,311 -0.22(-1.29%)
Oct 12, 2023 17.14 17.30 16.59 16.93 6,332,616 -0.19(-1.10%)
Oct 11, 2023 16.71 17.25 16.71 17.12 5,058,063 +0.45(+2.73%)
Oct 10, 2023 16.47 16.98 16.40 16.67 3,425,026 +0.18(+1.08%)
Oct 09, 2023 15.64 16.70 15.60 16.49 4,368,064 +0.47(+2.96%)
Oct 06, 2023 15.99 16.29 15.49 16.02 4,105,800 +0.01(+0.06%)
Oct 05, 2023 16.25 16.27 15.85 16.01 3,479,578 -0.26(-1.58%)
Oct 04, 2023 16.23 16.38 16.14 16.26 4,227,973 +0.06(+0.37%)
Oct 03, 2023 16.25 16.62 15.93 16.20 5,097,038 -0.10(-0.61%)
Oct 02, 2023 16.41 16.46 16.15 16.30 5,022,912 -0.11(-0.66%)
Sep 29, 2023 16.30 16.56 16.19 16.41 5,698,377 +0.21(+1.28%)
Sep 28, 2023 15.72 16.38 15.70 16.20 6,675,513 +0.71(+4.59%)
Sep 27, 2023 15.21 15.50 15.07 15.49 5,047,531 +0.42(+2.82%)
Sep 26, 2023 15.07 15.47 15.01 15.07 6,711,741 -0.02(-0.13%)
Sep 25, 2023 14.60 15.15 15.05 15.09 6,666,652 +0.29(+1.94%)
Sep 22, 2023 14.66 14.91 14.55 14.80 4,998,395 +0.20(+1.35%)
Sep 21, 2023 14.27 14.74 14.23 14.60 3,662,746 +0.18(+1.23%)
Sep 20, 2023 14.33 14.57 14.33 14.43 3,734,726 +0.12(+0.83%)
Sep 19, 2023 14.33 14.47 14.22 14.31 5,611,845 +0.00(+0.00%)
Sep 18, 2023 15.10 15.11 14.26 14.31 5,989,639 -0.92(-6.04%)
Sep 15, 2023 15.08 15.32 14.99 15.23 13,080,197 +0.11(+0.72%)
Sep 14, 2023 14.92 15.20 14.83 15.12 4,857,480 +0.40(+2.68%)
Sep 13, 2023 15.51 15.52 14.60 14.72 5,984,617 -0.73(-4.73%)
Sep 12, 2023 15.61 15.73 15.35 15.45 4,990,626 -0.22(-1.39%)
Sep 11, 2023 15.92 15.95 15.49 15.67 6,417,913 -0.13(-0.81%)
Sep 08, 2023 16.61 16.72 15.74 15.80 7,721,254 -0.77(-4.65%)
Sep 07, 2023 17.22 17.32 16.31 16.57 9,190,898 -0.42(-2.50%)
Sep 06, 2023 16.82 17.00 16.60 16.99 7,680,057 +0.04(+0.23%)
Sep 05, 2023 17.04 17.19 16.76 16.96 6,044,246 -0.20(-1.15%)
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.