Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 16.91 17.18 16.85 17.15 4,980,086 +0.40(+2.36%)
Aug 31, 2023 16.46 16.82 16.40 16.76 3,922,603 +0.28(+1.68%)
Aug 30, 2023 16.27 16.56 16.19 16.48 4,856,634 +0.11(+0.66%)
Aug 29, 2023 16.17 16.62 16.15 16.37 4,533,356 +0.17(+1.04%)
Aug 28, 2023 15.66 16.30 15.66 16.20 4,753,744 +0.58(+3.73%)
Aug 25, 2023 15.72 15.90 15.35 15.62 3,486,078 -0.04(-0.25%)
Aug 24, 2023 15.57 16.13 15.55 15.66 3,869,402 +0.02(+0.13%)
Aug 23, 2023 15.73 15.74 15.15 15.64 5,286,065 +0.38(+2.46%)
Aug 22, 2023 15.29 15.60 14.97 15.27 6,317,474 -0.50(-3.20%)
Aug 21, 2023 15.69 15.93 15.61 15.77 2,865,038 +0.08(+0.50%)
Aug 18, 2023 15.38 15.74 15.27 15.69 4,498,903 +0.29(+1.86%)
Aug 17, 2023 15.77 15.87 15.34 15.40 3,053,697 -0.26(-1.64%)
Aug 16, 2023 15.88 16.05 15.65 15.66 3,246,962 -0.11(-0.69%)
Aug 15, 2023 15.59 15.91 15.57 15.77 3,763,279 +0.04(+0.25%)
Aug 14, 2023 15.50 15.79 15.44 15.73 2,861,962 +0.20(+1.27%)
Aug 11, 2023 15.41 15.68 15.35 15.53 2,432,050 +0.05(+0.32%)
Aug 10, 2023 15.34 15.63 15.28 15.48 3,263,463 +0.26(+1.69%)
Aug 09, 2023 15.16 15.43 15.07 15.23 3,006,656 +0.02(+0.13%)
Aug 08, 2023 14.89 15.25 14.77 15.21 3,810,413 +0.16(+1.05%)
Aug 07, 2023 15.01 15.11 14.67 15.05 3,567,454 +0.00(+0.00%)
Aug 04, 2023 14.81 15.25 14.56 15.05 6,044,919 +0.37(+2.49%)
Aug 03, 2023 15.16 15.21 14.15 14.68 9,407,825 +0.42(+2.98%)
Aug 02, 2023 14.27 14.42 14.10 14.26 3,847,546 -0.22(-1.50%)
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.