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 (%)
Mar 31, 2020 7.431 7.715 7.139 7.276 5,603,086 -0.18(-2.45%)
Mar 30, 2020 7.377 7.615 7.184 7.459 3,771,184 +0.01(+0.12%)
Mar 27, 2020 7.505 7.660 7.184 7.450 4,525,867 -0.44(-5.57%)
Mar 26, 2020 7.907 8.521 7.624 7.889 8,568,257 +0.05(+0.70%)
Mar 25, 2020 7.532 8.177 7.065 7.834 6,083,242 +0.38(+5.16%)
Mar 24, 2020 7.431 7.935 7.367 7.450 5,967,672 +0.36(+5.03%)
Mar 23, 2020 7.917 8.063 7.084 7.093 4,687,412 -0.91(-11.33%)
Mar 20, 2020 8.466 8.649 7.788 7.999 8,131,613 -0.39(-4.69%)
Mar 19, 2020 6.983 8.420 6.791 8.392 6,420,744 +1.23(+17.11%)
Mar 18, 2020 7.505 7.852 6.498 7.166 5,393,893 -0.89(-11.02%)
Mar 17, 2020 7.752 8.548 7.486 8.054 7,285,580 +0.24(+3.04%)
Mar 16, 2020 8.054 8.228 7.560 7.816 6,231,022 -1.43(-15.45%)
Mar 13, 2020 8.887 9.253 8.187 9.244 7,327,313 +1.06(+12.98%)
Mar 12, 2020 8.310 8.539 7.779 8.182 8,712,022 -0.66(-7.45%)
Mar 11, 2020 9.546 9.564 8.740 8.841 9,351,475 -0.83(-8.61%)
Mar 10, 2020 10.43 10.65 9.582 9.674 5,769,342 -0.32(-3.21%)
Mar 09, 2020 10.12 10.89 9.825 9.994 6,998,723 -0.93(-8.54%)
Mar 06, 2020 10.35 11.17 10.27 10.93 8,059,716 +0.07(+0.68%)
Mar 05, 2020 12.06 12.33 10.73 10.85 8,867,682 -0.92(-7.85%)
Mar 04, 2020 11.61 11.81 11.22 11.78 5,886,929 +0.27(+2.31%)
Mar 03, 2020 11.85 12.35 11.31 11.51 7,064,526 -0.45(-3.75%)
Mar 02, 2020 11.81 11.98 11.20 11.96 6,665,559 +0.17(+1.47%)
Feb 28, 2020 11.38 11.90 11.38 11.79 7,559,719 +0.06(+0.55%)
Feb 27, 2020 11.50 12.14 11.23 11.72 7,807,280 -0.15(-1.23%)
Feb 26, 2020 12.47 12.61 11.80 11.87 5,358,361 -0.43(-3.50%)
Feb 25, 2020 12.95 12.95 11.97 12.30 9,261,743 -0.60(-4.68%)
Feb 24, 2020 13.06 13.36 12.82 12.90 5,984,780 -0.64(-4.73%)
Feb 21, 2020 13.41 13.78 13.35 13.54 4,929,929 +0.04(+0.27%)
Feb 20, 2020 12.82 13.70 12.78 13.51 7,710,298 +0.69(+5.35%)
Feb 19, 2020 12.95 13.11 12.78 12.82 6,146,725 -0.30(-2.30%)
Feb 18, 2020 13.25 13.51 12.95 13.12 5,542,991 -0.44(-3.24%)
Feb 14, 2020 13.53 13.68 13.43 13.56 2,270,855 +0.05(+0.41%)
Feb 13, 2020 13.57 13.68 13.38 13.51 2,415,196 -0.18(-1.34%)
Feb 12, 2020 13.41 13.79 13.41 13.69 3,112,458 +0.37(+2.75%)
Feb 11, 2020 13.15 13.36 12.91 13.33 2,422,054 +0.24(+1.82%)
Feb 10, 2020 13.03 13.22 12.92 13.09 2,171,391 +0.05(+0.35%)
Feb 07, 2020 13.36 13.42 12.95 13.04 2,545,110 -0.39(-2.93%)
Feb 06, 2020 13.77 13.77 13.33 13.44 2,387,015 -0.21(-1.54%)
Feb 05, 2020 13.39 13.76 13.27 13.65 4,879,023 +0.41(+3.11%)
Feb 04, 2020 13.42 13.53 13.04 13.23 3,900,241 +0.06(+0.49%)
Feb 03, 2020 13.01 13.54 12.88 13.17 3,327,139 -0.01(-0.07%)
Jan 31, 2020 13.58 13.58 13.08 13.18 5,259,581 -0.44(-3.23%)
Jan 30, 2020 13.38 13.65 13.30 13.62 3,560,893 +0.11(+0.81%)
Jan 29, 2020 13.54 13.67 13.46 13.51 2,893,663 +0.03(+0.20%)
Jan 28, 2020 13.39 13.54 13.29 13.48 2,890,527 +0.20(+1.52%)
Jan 27, 2020 13.03 13.37 12.99 13.28 4,370,898 -0.01(-0.07%)
Jan 24, 2020 13.46 13.46 13.13 13.29 2,573,191 -0.16(-1.16%)
Jan 23, 2020 13.35 13.47 13.04 13.44 2,916,617 +0.03(+0.20%)
Jan 22, 2020 13.22 13.57 13.13 13.42 3,775,269 +0.25(+1.88%)
Jan 21, 2020 13.44 13.44 13.04 13.17 4,786,209 -0.28(-2.11%)
Jan 17, 2020 13.53 13.54 13.27 13.45 3,441,192 -0.01(-0.07%)
Jan 16, 2020 13.20 13.47 13.18 13.46 4,000,060 +0.40(+3.08%)
Jan 15, 2020 13.41 13.46 13.02 13.06 4,849,329 -0.42(-3.12%)
Jan 14, 2020 13.36 13.59 13.24 13.48 4,164,388 +0.12(+0.89%)
Jan 13, 2020 13.01 13.54 12.95 13.36 6,740,978 +0.41(+3.18%)
Jan 10, 2020 13.02 13.20 12.79 12.95 5,911,347 -0.17(-1.33%)
Jan 09, 2020 13.14 13.22 12.74 13.12 5,565,198 -0.05(-0.42%)
Jan 08, 2020 13.15 13.39 13.11 13.18 5,049,130 +0.11(+0.84%)
Jan 07, 2020 13.08 13.32 12.76 13.07 5,946,751 -0.14(-1.04%)
Jan 06, 2020 13.03 13.22 12.94 13.21 4,124,708 +0.04(+0.28%)
Jan 03, 2020 12.90 13.23 12.89 13.17 3,815,753 +0.13(+0.98%)
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.