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, 2019 14.23 14.30 13.73 13.94 5,212,968 -0.37(-2.60%)
Oct 30, 2019 14.65 14.84 14.13 14.32 4,194,948 -0.35(-2.41%)
Oct 29, 2019 14.62 14.80 14.46 14.67 4,647,931 -0.06(-0.43%)
Oct 28, 2019 14.68 14.83 14.55 14.73 6,102,059 -0.37(-2.46%)
Oct 25, 2019 14.69 15.25 14.66 15.10 4,635,329 +0.26(+1.77%)
Oct 24, 2019 14.85 14.87 14.56 14.84 3,555,591 +0.02(+0.12%)
Oct 23, 2019 15.00 15.00 14.60 14.82 4,104,685 -0.11(-0.73%)
Oct 22, 2019 14.34 14.93 14.25 14.93 6,158,826 +0.63(+4.37%)
Oct 21, 2019 13.84 14.42 13.84 14.31 6,044,021 +0.60(+4.37%)
Oct 18, 2019 13.72 13.99 13.65 13.71 3,289,047 -0.32(-2.26%)
Oct 17, 2019 13.69 14.05 13.62 14.03 3,109,864 +0.42(+3.06%)
Oct 16, 2019 13.54 13.84 13.51 13.61 2,786,788 +0.05(+0.33%)
Oct 15, 2019 13.35 13.85 13.20 13.56 3,710,999 +0.27(+2.05%)
Oct 14, 2019 13.55 13.61 13.15 13.29 4,095,604 -0.34(-2.53%)
Oct 11, 2019 13.34 13.91 13.34 13.64 5,890,285 +0.54(+4.15%)
Oct 10, 2019 13.06 13.46 13.03 13.09 4,120,955 +0.09(+0.68%)
Oct 09, 2019 13.04 13.13 12.73 13.00 4,038,002 +0.07(+0.56%)
Oct 08, 2019 12.89 13.04 12.63 12.93 5,372,409 -0.18(-1.37%)
Oct 07, 2019 13.31 13.37 13.03 13.11 6,996,930 -0.25(-1.88%)
Oct 04, 2019 13.81 13.92 13.34 13.36 3,598,185 -0.44(-3.19%)
Oct 03, 2019 13.69 13.82 13.34 13.80 4,216,291 +0.04(+0.33%)
Oct 02, 2019 13.94 14.02 13.69 13.76 4,019,894 -0.28(-1.98%)
Oct 01, 2019 14.67 14.79 14.00 14.04 4,737,550 -0.53(-3.64%)
Sep 30, 2019 14.39 14.75 14.39 14.57 4,145,473 +0.22(+1.50%)
Sep 27, 2019 14.56 14.63 14.31 14.35 3,647,960 -0.11(-0.75%)
Sep 26, 2019 14.68 14.68 14.30 14.46 2,202,162 -0.23(-1.59%)
Sep 25, 2019 14.59 14.83 14.38 14.69 2,912,921 +0.19(+1.30%)
Sep 24, 2019 14.66 14.93 14.34 14.50 3,818,710 -0.04(-0.31%)
Sep 23, 2019 14.55 14.77 14.45 14.55 2,915,520 -0.04(-0.25%)
Sep 20, 2019 14.93 15.20 14.55 14.58 6,365,445 -0.34(-2.29%)
Sep 19, 2019 15.01 15.07 14.78 14.93 3,339,616 -0.06(-0.42%)
Sep 18, 2019 15.38 15.51 14.77 14.99 4,666,774 +0.13(+0.85%)
Sep 17, 2019 15.21 15.25 14.79 14.86 3,342,377 -0.40(-2.65%)
Sep 16, 2019 15.90 15.93 15.18 15.27 3,868,746 -0.82(-5.08%)
Sep 13, 2019 15.96 16.17 15.64 16.08 3,349,642 +0.28(+1.76%)
Sep 12, 2019 15.60 16.06 15.38 15.81 4,892,562 +0.08(+0.51%)
Sep 11, 2019 15.60 15.82 15.07 15.72 4,543,039 +0.17(+1.10%)
Sep 10, 2019 15.14 15.57 15.02 15.55 6,504,080 +0.36(+2.36%)
Sep 09, 2019 14.40 15.30 14.38 15.19 7,979,852 +0.83(+5.75%)
Sep 06, 2019 14.68 15.40 14.36 14.37 12,660,182 -0.25(-1.72%)
Sep 05, 2019 13.08 14.72 13.08 14.62 11,743,039 +1.71(+13.21%)
Sep 04, 2019 12.75 13.16 12.27 12.91 29,502,818 -1.70(-11.62%)
Sep 03, 2019 14.91 14.99 14.41 14.61 7,552,561 -0.49(-3.27%)
Aug 30, 2019 15.34 15.47 15.03 15.11 3,302,205 -0.12(-0.77%)
Aug 29, 2019 15.05 15.51 15.02 15.22 4,675,611 +0.03(+0.18%)
Aug 28, 2019 14.51 15.30 14.37 15.19 4,372,116 +0.66(+4.51%)
Aug 27, 2019 14.71 14.77 14.49 14.54 3,316,955 -0.04(-0.25%)
Aug 26, 2019 14.64 14.68 14.27 14.58 3,878,154 +0.13(+0.87%)
Aug 23, 2019 14.83 15.04 14.40 14.45 4,116,538 -0.72(-4.74%)
Aug 22, 2019 14.61 15.20 14.61 15.17 5,108,418 +0.63(+4.32%)
Aug 21, 2019 14.41 14.69 14.27 14.54 4,159,037 +0.31(+2.21%)
Aug 20, 2019 14.15 14.36 13.92 14.22 3,794,546 -0.05(-0.38%)
Aug 19, 2019 14.23 14.48 14.03 14.28 5,067,863 +0.45(+3.25%)
Aug 16, 2019 13.44 14.00 13.41 13.83 4,847,800 +0.55(+4.12%)
Aug 15, 2019 13.55 13.69 13.04 13.28 5,062,304 -0.23(-1.73%)
Aug 14, 2019 14.11 14.19 13.49 13.52 6,182,109 -1.19(-8.12%)
Aug 13, 2019 13.91 15.14 13.78 14.71 6,810,476 +0.75(+5.41%)
Aug 12, 2019 14.32 14.36 13.82 13.96 3,536,335 -0.48(-3.30%)
Aug 09, 2019 14.95 15.02 14.36 14.43 3,474,359 -0.61(-4.06%)
Aug 08, 2019 14.93 15.21 14.75 15.04 4,323,349 +0.22(+1.52%)
Aug 07, 2019 14.41 14.87 14.39 14.82 3,317,155 +0.18(+1.23%)
Aug 06, 2019 14.35 14.82 14.31 14.64 4,448,929 +0.40(+2.84%)
Aug 05, 2019 14.36 14.43 13.91 14.23 4,432,996 -0.46(-3.12%)
Aug 02, 2019 14.61 14.89 14.49 14.69 4,826,643 +0.05(+0.37%)
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.