Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

23.14 +0.62 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.276 9.354 9.076 9.103 3,885,142 -0.19(-2.06%)
Jul 30, 2020 9.832 9.868 9.258 9.295 8,798,827 -0.40(-4.13%)
Jul 29, 2020 9.094 9.868 9.021 9.695 12,225,322 +0.77(+8.67%)
Jul 28, 2020 8.703 9.049 8.666 8.921 6,257,803 +0.20(+2.30%)
Jul 27, 2020 8.757 8.803 8.421 8.721 9,232,472 -0.07(-0.83%)
Jul 24, 2020 9.140 9.240 8.785 8.794 5,859,350 -0.42(-4.55%)
Jul 23, 2020 9.140 9.422 9.062 9.213 5,248,149 +0.03(+0.30%)
Jul 22, 2020 9.240 9.299 8.935 9.185 8,412,410 -0.24(-2.51%)
Jul 21, 2020 9.258 9.495 9.085 9.422 10,217,111 +0.32(+3.50%)
Jul 20, 2020 9.786 9.868 8.994 9.103 13,022,637 -0.80(-8.09%)
Jul 17, 2020 10.36 10.36 9.832 9.905 5,464,662 -0.48(-4.65%)
Jul 16, 2020 9.950 10.46 9.895 10.39 6,090,163 +0.28(+2.79%)
Jul 15, 2020 10.01 10.23 9.768 10.10 6,651,316 +0.50(+5.21%)
Jul 14, 2020 9.440 9.631 9.249 9.604 6,228,776 +0.13(+1.34%)
Jul 13, 2020 9.804 9.859 9.263 9.477 6,949,293 -0.23(-2.35%)
Jul 10, 2020 9.377 9.786 9.285 9.704 5,395,238 +0.34(+3.60%)
Jul 09, 2020 9.968 9.968 9.295 9.367 4,940,055 -0.51(-5.16%)
Jul 08, 2020 9.686 9.950 9.458 9.877 9,063,623 +0.12(+1.21%)
Jul 07, 2020 10.17 10.17 9.686 9.759 5,229,787 -0.55(-5.30%)
Jul 06, 2020 10.26 10.52 10.06 10.30 4,916,169 +0.27(+2.72%)
Jul 02, 2020 10.21 10.29 9.786 10.03 4,256,103 +0.18(+1.85%)
Jul 01, 2020 9.932 10.50 9.850 9.850 5,654,674 -0.07(-0.73%)
Jun 30, 2020 10.01 10.09 9.659 9.923 7,133,928 -0.15(-1.45%)
Jun 29, 2020 9.777 10.30 9.486 10.07 8,064,788 +0.47(+4.93%)
Jun 26, 2020 10.02 10.36 9.504 9.595 10,971,507 -0.49(-4.87%)
Jun 25, 2020 10.17 10.35 9.873 10.09 10,159,075 -0.19(-1.86%)
Jun 24, 2020 10.78 11.21 10.26 10.28 11,096,662 -0.71(-6.46%)
Jun 23, 2020 10.93 11.22 10.50 10.99 8,898,246 +0.15(+1.34%)
Jun 22, 2020 10.59 11.00 10.51 10.84 6,406,346 +0.34(+3.21%)
Jun 19, 2020 11.48 11.53 10.37 10.51 14,248,195 -0.73(-6.48%)
Jun 18, 2020 10.71 11.39 10.57 11.23 7,234,457 +0.35(+3.18%)
Jun 17, 2020 11.32 11.32 10.76 10.89 8,184,146 -0.42(-3.70%)
Jun 16, 2020 11.81 11.88 11.04 11.31 7,899,706 +0.39(+3.59%)
Jun 15, 2020 10.56 11.19 10.32 10.91 6,706,368 +0.02(+0.17%)
Jun 12, 2020 10.99 11.06 10.38 10.90 10,747,745 +0.47(+4.54%)
Jun 11, 2020 9.886 10.47 9.832 10.42 8,608,967 -0.50(-4.58%)
Jun 10, 2020 11.33 11.34 10.85 10.92 8,241,820 -0.65(-5.59%)
Jun 09, 2020 11.52 11.74 11.32 11.57 7,090,706 -0.32(-2.68%)
Jun 08, 2020 12.23 12.28 11.58 11.89 13,183,370 +0.07(+0.62%)
Jun 05, 2020 12.15 12.45 11.56 11.82 12,907,158 +0.59(+5.27%)
Jun 04, 2020 10.67 11.26 10.62 11.22 12,177,557 +0.48(+4.49%)
Jun 03, 2020 10.29 11.06 10.14 10.74 22,787,828 +1.37(+14.67%)
Jun 02, 2020 9.158 9.650 8.885 9.367 21,000,628 +0.36(+4.04%)
Jun 01, 2020 8.484 9.176 8.439 9.003 13,367,702 +0.66(+7.97%)
May 29, 2020 8.512 8.689 8.220 8.339 7,615,507 -0.35(-3.98%)
May 28, 2020 9.477 9.522 8.621 8.685 7,752,293 -0.69(-7.38%)
May 27, 2020 9.094 9.454 8.958 9.377 11,796,995 +0.70(+8.08%)
May 26, 2020 8.767 8.894 8.466 8.676 12,561,077 +0.51(+6.24%)
May 22, 2020 8.148 8.302 7.920 8.166 5,591,758 +0.00(+0.00%)
May 21, 2020 7.720 8.284 7.720 8.166 9,231,118 +0.46(+6.03%)
May 20, 2020 8.047 8.093 7.624 7.701 7,428,472 -0.18(-2.31%)
May 19, 2020 7.865 8.102 7.586 7.884 7,936,759 -0.09(-1.14%)
May 18, 2020 7.756 8.066 7.720 7.975 8,225,709 +0.66(+8.96%)
May 15, 2020 6.828 7.406 6.709 7.319 6,434,959 +0.43(+6.21%)
May 14, 2020 6.709 6.964 6.554 6.891 6,036,074 -0.04(-0.53%)
May 13, 2020 6.928 7.082 6.791 6.928 7,183,515 -0.04(-0.52%)
May 12, 2020 7.301 7.483 6.964 6.964 6,889,442 -0.27(-3.77%)
May 11, 2020 7.201 7.356 7.010 7.237 5,095,799 -0.13(-1.73%)
May 08, 2020 7.019 7.401 6.973 7.365 5,961,510 +0.49(+7.15%)
May 07, 2020 6.919 7.192 6.782 6.873 5,120,961 +0.11(+1.62%)
May 06, 2020 6.828 6.928 6.623 6.764 5,606,175 +0.17(+2.62%)
May 05, 2020 6.973 7.173 6.573 6.591 5,231,262 -0.19(-2.82%)
May 04, 2020 6.746 7.037 6.573 6.782 5,863,864 -0.27(-3.87%)
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.