Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.64 29.75 28.29 28.54 6,222,389 -1.05(-3.54%)
Aug 30, 2021 30.42 30.45 29.38 29.58 5,574,239 -0.85(-2.80%)
Aug 27, 2021 29.30 30.61 29.21 30.43 5,834,688 +1.36(+4.66%)
Aug 26, 2021 28.95 29.42 27.60 29.08 11,363,173 -0.61(-2.05%)
Aug 25, 2021 31.28 31.28 29.37 29.69 5,298,543 -1.94(-6.12%)
Aug 24, 2021 30.89 31.99 30.81 31.62 3,243,758 +1.00(+3.27%)
Aug 23, 2021 30.62 31.08 30.33 30.62 3,080,157 +0.36(+1.17%)
Aug 20, 2021 29.59 30.32 29.51 30.26 3,334,166 +0.52(+1.76%)
Aug 19, 2021 28.54 30.09 28.49 29.74 3,625,386 +0.50(+1.69%)
Aug 18, 2021 28.72 29.64 28.55 29.25 3,406,626 +0.36(+1.23%)
Aug 17, 2021 29.72 30.06 28.62 28.89 5,241,229 -1.17(-3.89%)
Aug 16, 2021 30.74 30.76 29.69 30.06 3,867,358 -1.03(-3.31%)
Aug 13, 2021 31.41 31.88 30.77 31.09 2,702,106 -0.52(-1.66%)
Aug 12, 2021 32.75 33.06 31.48 31.61 5,460,087 -1.59(-4.79%)
Aug 11, 2021 33.06 33.30 32.68 33.20 2,666,255 +0.29(+0.88%)
Aug 10, 2021 31.50 33.18 31.46 32.91 4,342,408 +1.39(+4.42%)
Aug 09, 2021 32.08 32.35 31.14 31.52 3,848,321 -0.75(-2.32%)
Aug 06, 2021 31.79 32.42 31.76 32.27 2,885,068 +0.89(+2.83%)
Aug 05, 2021 30.77 31.72 30.63 31.38 3,449,154 +0.84(+2.76%)
Aug 04, 2021 31.79 32.47 30.48 30.54 6,418,041 -1.60(-4.98%)
Aug 03, 2021 32.82 32.82 31.21 32.13 4,461,416 -0.33(-1.01%)
Aug 02, 2021 32.22 32.87 31.97 32.46 4,887,814 +0.23(+0.73%)
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%)
Jul 01, 2021 35.06 35.39 34.71 34.98 2,555,978 +0.07(+0.21%)
Jun 30, 2021 34.41 34.97 34.08 34.91 2,929,791 +0.36(+1.05%)
Jun 29, 2021 34.40 34.81 33.88 34.55 3,198,050 +0.44(+1.28%)
Jun 28, 2021 35.24 35.37 33.51 34.11 5,268,364 -0.86(-2.45%)
Jun 25, 2021 35.53 36.27 34.96 34.97 16,100,279 -0.14(-0.40%)
Jun 24, 2021 34.65 35.45 34.24 35.11 4,280,945 +0.86(+2.50%)
Jun 23, 2021 34.24 34.54 33.26 34.25 5,599,461 +0.85(+2.53%)
Jun 22, 2021 31.93 33.95 31.68 33.40 8,001,317 +1.37(+4.27%)
Jun 21, 2021 31.29 32.31 31.04 32.04 2,772,917 +1.24(+4.02%)
Jun 18, 2021 31.11 31.61 30.64 30.80 4,973,712 -0.92(-2.90%)
Jun 17, 2021 32.13 32.56 31.20 31.72 4,278,752 -0.60(-1.84%)
Jun 16, 2021 31.69 32.35 31.24 32.31 2,676,670 +0.49(+1.55%)
Jun 15, 2021 32.09 32.22 31.35 31.82 2,701,208 -0.51(-1.58%)
Jun 14, 2021 31.91 32.76 31.81 32.33 3,239,874 +0.41(+1.28%)
Jun 11, 2021 31.19 31.92 31.19 31.92 1,705,727 +0.95(+3.06%)
Jun 10, 2021 31.25 31.64 30.49 30.98 3,255,481 -0.35(-1.13%)
Jun 09, 2021 32.06 32.10 31.11 31.33 2,757,759 -0.40(-1.26%)
Jun 08, 2021 30.98 31.99 30.79 31.73 3,144,568 +0.89(+2.90%)
Jun 07, 2021 31.23 31.65 30.68 30.84 5,381,074 -0.40(-1.28%)
Jun 04, 2021 31.34 31.34 29.82 31.24 6,745,789 +0.17(+0.54%)
Jun 03, 2021 31.10 31.93 30.52 31.07 4,811,518 -0.25(-0.80%)
Jun 02, 2021 31.91 32.05 30.72 31.32 4,946,199 -0.71(-2.21%)
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.