Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.98 33.30 31.98 32.23 4,398,316 +0.07(+0.20%)
Jul 29, 2021 32.41 32.84 32.03 32.16 2,618,092 +0.06(+0.17%)
Jul 28, 2021 32.72 32.94 31.91 32.11 2,710,139 -0.46(-1.41%)
Jul 27, 2021 32.55 32.72 31.59 32.56 3,748,985 -0.37(-1.14%)
Jul 26, 2021 32.26 33.14 32.26 32.94 2,537,874 +0.62(+1.91%)
Jul 23, 2021 32.77 32.85 31.92 32.32 2,135,327 -0.09(-0.29%)
Jul 22, 2021 33.10 33.16 31.89 32.42 2,831,096 -0.52(-1.59%)
Jul 21, 2021 32.86 33.75 32.72 32.94 3,704,161 +0.60(+1.85%)
Jul 20, 2021 31.26 32.51 31.00 32.34 2,704,874 +1.07(+3.41%)
Jul 19, 2021 30.60 32.14 30.23 31.27 5,097,506 -0.10(-0.33%)
Jul 16, 2021 32.17 32.66 31.27 31.38 5,276,946 -0.78(-2.41%)
Jul 15, 2021 33.83 33.85 31.48 32.15 8,148,198 -1.87(-5.50%)
Jul 14, 2021 34.39 35.10 33.95 34.02 3,746,458 -0.01(-0.03%)
Jul 13, 2021 34.66 34.72 33.58 34.03 2,506,393 -0.68(-1.97%)
Jul 12, 2021 33.76 34.86 33.58 34.72 3,717,722 +0.62(+1.81%)
Jul 09, 2021 33.19 34.10 33.05 34.10 4,050,217 +1.43(+4.38%)
Jul 08, 2021 32.09 33.05 31.15 32.67 8,494,609 -0.12(-0.37%)
Jul 07, 2021 34.29 34.63 32.67 32.79 5,501,919 -1.68(-4.88%)
Jul 06, 2021 34.59 34.79 33.26 34.47 4,959,399 -0.35(-1.02%)
Jul 02, 2021 35.20 35.36 34.74 34.83 1,706,456 -0.16(-0.45%)
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.