American Eagle Outfitters (NY: AEO )

19.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.31 33.42 31.77 32.59 4,488,496 -0.50(-1.50%)
May 27, 2021 32.04 33.33 30.81 33.09 8,589,462 +0.74(+2.27%)
May 26, 2021 31.68 32.68 31.44 32.35 8,073,716 +1.76(+5.74%)
May 25, 2021 30.33 30.89 30.16 30.59 2,911,384 +0.52(+1.71%)
May 24, 2021 30.18 30.70 29.62 30.08 3,523,216 -0.05(-0.15%)
May 21, 2021 30.68 31.00 29.92 30.12 4,273,707 -0.03(-0.09%)
May 20, 2021 32.02 32.09 30.07 30.15 8,577,032 -1.79(-5.61%)
May 19, 2021 31.99 31.99 30.90 31.94 3,928,810 -0.95(-2.88%)
May 18, 2021 34.83 34.88 32.31 32.89 5,465,623 -1.34(-3.92%)
May 17, 2021 33.53 34.30 33.02 34.23 2,489,949 +0.61(+1.81%)
May 14, 2021 32.02 33.75 31.88 33.63 3,164,851 +1.84(+5.79%)
May 13, 2021 31.51 32.51 30.91 31.79 3,891,603 +0.59(+1.89%)
May 12, 2021 32.63 33.21 31.11 31.20 3,800,792 -1.59(-4.85%)
May 11, 2021 33.00 33.26 31.80 32.79 3,437,522 -0.98(-2.89%)
May 10, 2021 34.28 34.98 33.71 33.77 2,566,488 -0.08(-0.24%)
May 07, 2021 33.13 33.88 32.95 33.85 1,658,852 +0.57(+1.71%)
May 06, 2021 33.03 33.34 32.64 33.28 1,824,050 +0.30(+0.92%)
May 05, 2021 33.23 33.34 32.61 32.97 2,051,407 -0.15(-0.44%)
May 04, 2021 32.97 33.38 32.45 33.12 2,310,228 -0.27(-0.80%)
May 03, 2021 32.22 33.51 31.97 33.39 3,466,845 +1.59(+5.00%)
Apr 30, 2021 32.26 32.58 31.63 31.80 3,523,836 -0.72(-2.21%)
Apr 29, 2021 33.18 33.18 32.17 32.51 3,724,715 -0.20(-0.62%)
Apr 28, 2021 33.09 33.40 32.68 32.72 2,702,548 -0.61(-1.82%)
Apr 27, 2021 32.81 33.94 32.81 33.32 5,304,668 +0.64(+1.97%)
Apr 26, 2021 34.83 35.21 32.43 32.68 9,582,701 -2.15(-6.18%)
Apr 23, 2021 33.86 35.21 33.63 34.83 3,984,048 +0.98(+2.88%)
Apr 22, 2021 33.66 34.32 33.26 33.86 6,929,232 +0.47(+1.40%)
Apr 21, 2021 32.13 33.53 31.68 33.39 3,913,822 +1.37(+4.28%)
Apr 20, 2021 32.21 32.41 31.44 32.02 6,017,409 -0.32(-1.00%)
Apr 19, 2021 31.59 32.90 31.16 32.34 5,384,800 +0.63(+1.97%)
Apr 16, 2021 31.82 32.04 31.32 31.71 4,877,510 +0.14(+0.44%)
Apr 15, 2021 31.44 31.98 30.96 31.58 10,733,224 +1.24(+4.09%)
Apr 14, 2021 29.89 30.66 29.87 30.33 2,744,017 +0.40(+1.35%)
Apr 13, 2021 30.62 30.62 29.38 29.93 3,192,769 -0.59(-1.93%)
Apr 12, 2021 29.84 30.61 29.72 30.52 3,565,492 +0.55(+1.84%)
Apr 09, 2021 29.30 30.00 29.11 29.97 3,402,287 +1.00(+3.46%)
Apr 08, 2021 28.53 29.09 27.94 28.96 2,363,940 +0.33(+1.16%)
Apr 07, 2021 27.96 29.01 27.96 28.63 3,998,838 +0.90(+3.25%)
Apr 06, 2021 27.35 28.51 27.35 27.73 4,975,210 +0.24(+0.87%)
Apr 05, 2021 27.11 27.51 26.54 27.49 2,780,871 +0.75(+2.82%)
Apr 01, 2021 27.06 27.31 26.42 26.74 4,402,404 -0.16(-0.58%)
Mar 31, 2021 26.78 27.32 26.52 26.89 3,803,435 +0.07(+0.27%)
Mar 30, 2021 25.66 26.96 25.57 26.82 3,202,781 +1.33(+5.23%)
Mar 29, 2021 26.77 26.90 25.44 25.49 3,696,548 -1.36(-5.07%)
Mar 26, 2021 26.43 26.89 25.94 26.85 4,569,833 +0.98(+3.77%)
Mar 25, 2021 24.13 26.12 23.82 25.87 4,947,377 +1.39(+5.67%)
Mar 24, 2021 25.23 25.75 24.48 24.48 3,581,547 -0.46(-1.84%)
Mar 23, 2021 26.18 26.36 24.65 24.94 5,673,377 -1.55(-5.87%)
Mar 22, 2021 27.58 27.60 25.99 26.50 4,996,793 -0.85(-3.09%)
Mar 19, 2021 27.46 27.77 27.00 27.35 4,947,961 -0.01(-0.03%)
Mar 18, 2021 28.07 28.50 27.25 27.35 3,183,498 -0.57(-2.04%)
Mar 17, 2021 27.59 28.01 27.23 27.92 2,244,822 +0.03(+0.10%)
Mar 16, 2021 27.90 28.12 27.52 27.90 2,654,644 -0.27(-0.95%)
Mar 15, 2021 27.35 28.18 27.18 28.16 5,103,859 +0.75(+2.72%)
Mar 12, 2021 27.36 27.56 27.01 27.42 3,924,905 +0.37(+1.36%)
Mar 11, 2021 27.40 27.59 26.59 27.05 4,000,813 -0.35(-1.28%)
Mar 10, 2021 26.37 27.93 26.09 27.40 4,911,591 +0.92(+3.49%)
Mar 09, 2021 26.99 28.08 26.32 26.48 5,676,459 -0.60(-2.20%)
Mar 08, 2021 26.55 27.48 25.84 27.07 8,515,384 +0.94(+3.61%)
Mar 05, 2021 25.38 26.41 25.36 26.13 8,004,352 +0.78(+3.07%)
Mar 04, 2021 25.64 26.53 23.47 25.35 12,597,910 +2.07(+8.89%)
Mar 03, 2021 23.34 23.86 22.79 23.28 5,983,635 +0.29(+1.27%)
Mar 02, 2021 24.02 24.19 22.94 22.99 6,486,414 -1.00(-4.16%)
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.