Skip to main content

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 (%)
Jun 30, 2021 34.02 34.58 33.70 34.52 2,962,913 +0.36(+1.05%)
Jun 29, 2021 34.01 34.42 33.50 34.16 3,234,205 +0.43(+1.28%)
Jun 28, 2021 34.84 34.98 33.14 33.73 5,327,925 -0.85(-2.45%)
Jun 25, 2021 35.14 35.86 34.57 34.58 16,282,298 -0.14(-0.40%)
Jun 24, 2021 34.26 35.06 33.86 34.71 4,329,343 +0.85(+2.50%)
Jun 23, 2021 33.86 34.16 32.89 33.87 5,662,764 +0.84(+2.53%)
Jun 22, 2021 31.58 33.57 31.33 33.03 8,091,774 +1.35(+4.27%)
Jun 21, 2021 30.94 31.95 30.69 31.68 2,804,266 +1.22(+4.02%)
Jun 18, 2021 30.76 31.25 30.30 30.45 5,029,942 -0.91(-2.90%)
Jun 17, 2021 31.77 32.19 30.85 31.36 4,327,125 -0.59(-1.84%)
Jun 16, 2021 31.34 31.99 30.89 31.95 2,706,931 +0.49(+1.55%)
Jun 15, 2021 31.73 31.86 31.00 31.47 2,731,746 -0.51(-1.58%)
Jun 14, 2021 31.55 32.40 31.46 31.97 3,276,502 +0.40(+1.28%)
Jun 11, 2021 30.84 31.57 30.84 31.57 1,725,011 +0.94(+3.06%)
Jun 10, 2021 30.90 31.28 30.15 30.63 3,292,285 -0.35(-1.13%)
Jun 09, 2021 31.71 31.74 30.76 30.98 2,788,936 -0.40(-1.26%)
Jun 08, 2021 30.63 31.63 30.45 31.37 3,180,119 +0.88(+2.90%)
Jun 07, 2021 30.88 31.30 30.33 30.49 5,441,909 -0.40(-1.28%)
Jun 04, 2021 30.99 30.99 29.49 30.89 6,822,052 +0.17(+0.54%)
Jun 03, 2021 30.75 31.57 30.18 30.72 4,865,913 -0.25(-0.80%)
Jun 02, 2021 31.55 31.70 30.38 30.97 5,002,118 -0.70(-2.21%)
Jun 01, 2021 32.97 33.02 31.36 31.67 4,895,030 -0.92(-2.82%)
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%)
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.