American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.44 12.53 12.14 12.46 6,341,047 -0.01(-0.07%)
Oct 29, 2020 12.34 12.60 12.21 12.47 4,928,387 +0.10(+0.81%)
Oct 28, 2020 12.29 12.66 12.18 12.37 3,828,164 -0.28(-2.23%)
Oct 27, 2020 12.83 12.91 12.56 12.65 3,172,840 -0.15(-1.21%)
Oct 26, 2020 13.09 13.18 12.53 12.81 5,381,418 -0.54(-4.02%)
Oct 23, 2020 13.29 13.37 12.96 13.34 3,275,315 +0.19(+1.45%)
Oct 22, 2020 12.53 13.28 12.53 13.15 8,345,138 +0.61(+4.86%)
Oct 21, 2020 12.82 12.83 12.34 12.54 12,748,101 -0.24(-1.85%)
Oct 20, 2020 13.08 13.20 12.77 12.78 7,585,214 -0.15(-1.20%)
Oct 19, 2020 13.77 13.88 12.93 12.93 11,299,805 -0.70(-5.13%)
Oct 16, 2020 13.93 14.01 13.57 13.63 3,517,462 -0.34(-2.41%)
Oct 15, 2020 13.46 13.98 13.42 13.97 3,360,833 +0.35(+2.54%)
Oct 14, 2020 13.85 13.93 13.57 13.63 3,437,085 +0.18(+1.35%)
Oct 13, 2020 13.72 13.79 13.33 13.44 4,819,525 -0.20(-1.47%)
Oct 12, 2020 13.96 14.22 13.57 13.64 4,217,687 -0.27(-1.96%)
Oct 09, 2020 14.11 14.27 13.84 13.92 3,451,342 -0.14(-0.97%)
Oct 08, 2020 14.46 14.54 13.94 14.05 3,638,480 -0.27(-1.90%)
Oct 07, 2020 14.07 14.58 13.99 14.33 9,285,527 +0.82(+6.06%)
Oct 06, 2020 14.15 14.25 13.49 13.51 4,066,200 -0.55(-3.88%)
Oct 05, 2020 14.37 14.77 13.87 14.05 5,893,416 +0.07(+0.52%)
Oct 02, 2020 13.36 14.24 13.11 13.98 6,766,703 +0.42(+3.08%)
Oct 01, 2020 13.54 13.83 13.33 13.56 7,623,116 +0.10(+0.74%)
Sep 30, 2020 12.85 13.52 12.84 13.46 11,428,781 +0.75(+5.86%)
Sep 29, 2020 13.47 13.47 12.63 12.72 5,553,675 -0.77(-5.73%)
Sep 28, 2020 13.24 13.65 13.14 13.49 5,323,736 +0.45(+3.49%)
Sep 25, 2020 12.71 13.06 12.61 13.03 4,357,002 +0.27(+2.14%)
Sep 24, 2020 12.69 12.88 12.47 12.76 5,588,167 -0.09(-0.71%)
Sep 23, 2020 12.84 13.21 12.76 12.85 5,413,098 +0.15(+1.15%)
Sep 22, 2020 12.86 13.07 12.68 12.71 5,608,417 -0.15(-1.13%)
Sep 21, 2020 12.92 13.01 12.70 12.85 6,504,862 -0.45(-3.41%)
Sep 18, 2020 13.66 13.86 13.17 13.31 7,946,635 -0.23(-1.68%)
Sep 17, 2020 13.65 13.91 13.34 13.53 9,974,328 -0.45(-3.25%)
Sep 16, 2020 13.35 14.07 13.27 13.99 13,471,836 +0.81(+6.14%)
Sep 15, 2020 13.56 13.60 13.09 13.18 7,062,832 -0.30(-2.22%)
Sep 14, 2020 12.65 13.53 12.63 13.48 9,779,560 +0.95(+7.54%)
Sep 11, 2020 12.22 12.60 11.99 12.53 11,034,701 +0.55(+4.63%)
Sep 10, 2020 12.40 12.71 11.96 11.98 10,647,113 -0.21(-1.71%)
Sep 09, 2020 12.00 12.52 11.75 12.19 18,108,548 +0.19(+1.59%)
Sep 08, 2020 11.65 12.19 11.47 12.00 15,052,224 +0.31(+2.64%)
Sep 04, 2020 11.59 11.74 11.24 11.69 7,731,332 +0.23(+1.98%)
Sep 03, 2020 11.75 11.86 11.36 11.46 8,339,059 -0.36(-3.07%)
Sep 02, 2020 11.82 11.95 11.46 11.83 8,558,454 +0.21(+1.80%)
Sep 01, 2020 11.31 11.62 11.11 11.62 5,692,046 +0.15(+1.35%)
Aug 31, 2020 11.29 11.63 11.15 11.46 9,242,094 +0.25(+2.19%)
Aug 28, 2020 11.13 11.23 10.77 11.22 8,376,141 +0.31(+2.83%)
Aug 27, 2020 10.63 11.13 10.62 10.91 9,029,363 +0.55(+5.26%)
Aug 26, 2020 10.23 10.74 10.23 10.36 5,391,605 +0.32(+3.17%)
Aug 25, 2020 10.21 10.36 9.862 10.04 5,952,539 -0.10(-0.99%)
Aug 24, 2020 9.762 10.21 9.735 10.14 10,091,421 +0.38(+3.91%)
Aug 21, 2020 10.18 10.32 9.753 9.762 6,699,593 -0.42(-4.11%)
Aug 20, 2020 10.26 10.45 10.10 10.18 5,233,261 -0.24(-2.27%)
Aug 19, 2020 10.22 10.46 10.03 10.42 4,777,311 +0.12(+1.15%)
Aug 18, 2020 10.42 10.56 10.13 10.30 9,976,579 -0.57(-5.27%)
Aug 17, 2020 10.67 11.03 10.53 10.87 5,096,813 +0.25(+2.40%)
Aug 14, 2020 10.64 10.89 10.25 10.62 5,097,086 -0.09(-0.85%)
Aug 13, 2020 10.87 11.04 10.69 10.71 7,749,239 -0.39(-3.52%)
Aug 12, 2020 11.36 11.41 10.76 11.10 15,378,031 +0.59(+5.62%)
Aug 11, 2020 10.44 10.83 10.39 10.51 8,374,862 +0.29(+2.85%)
Aug 10, 2020 10.03 10.35 9.898 10.22 8,062,593 +0.32(+3.21%)
Aug 07, 2020 9.589 9.926 9.399 9.898 5,649,151 +0.26(+2.74%)
Aug 06, 2020 9.853 9.908 9.599 9.635 3,932,884 -0.32(-3.20%)
Aug 05, 2020 10.13 10.13 9.689 9.953 7,016,840 +0.02(+0.18%)
Aug 04, 2020 9.280 9.935 9.226 9.935 7,693,618 +0.65(+6.95%)
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.