Skip to main content

American Eagle Outfitters (NY: AEO )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.22 23.57 23.04 23.07 4,445,027 -0.53(-2.25%)
Apr 11, 2024 23.34 23.68 23.16 23.60 4,460,838 +0.21(+0.92%)
Apr 10, 2024 23.82 24.00 23.29 23.39 5,705,438 -0.89(-3.65%)
Apr 09, 2024 25.12 25.36 23.91 24.27 6,751,733 -0.02(-0.08%)
Apr 08, 2024 24.52 24.70 24.25 24.29 4,336,998 -0.08(-0.33%)
Apr 05, 2024 24.33 24.51 24.21 24.37 3,075,375 +0.13(+0.53%)
Apr 04, 2024 25.16 25.21 23.98 24.24 5,344,809 -0.73(-2.91%)
Apr 03, 2024 25.62 25.81 24.85 24.97 4,203,111 -0.56(-2.18%)
Apr 02, 2024 25.61 25.65 24.95 25.52 4,769,748 -0.54(-2.06%)
Apr 01, 2024 25.72 26.11 25.68 26.06 5,095,933 +0.41(+1.59%)
Mar 28, 2024 25.19 25.47 25.08 25.65 4,389,283 +0.65(+2.59%)
Mar 27, 2024 24.81 25.23 24.62 25.01 3,303,699 +0.39(+1.58%)
Mar 26, 2024 24.39 24.90 24.33 24.62 4,268,646 +0.27(+1.10%)
Mar 25, 2024 25.36 25.42 24.20 24.35 5,713,612 -0.95(-3.74%)
Mar 22, 2024 25.55 25.83 25.15 25.29 3,831,762 -0.45(-1.74%)
Mar 21, 2024 24.87 25.75 24.87 25.74 7,048,552 +1.03(+4.19%)
Mar 20, 2024 23.36 24.81 23.36 24.71 5,964,988 +1.17(+4.99%)
Mar 19, 2024 23.16 23.59 23.07 23.53 3,596,484 +0.13(+0.55%)
Mar 18, 2024 22.98 23.54 22.71 23.40 4,125,675 +0.37(+1.60%)
Mar 15, 2024 22.89 23.25 22.55 23.04 7,616,926 +0.08(+0.35%)
Mar 14, 2024 23.17 23.26 22.61 22.96 3,708,325 -0.13(-0.56%)
Mar 13, 2024 22.24 23.18 22.23 23.09 4,975,433 +0.85(+3.80%)
Mar 12, 2024 22.33 22.38 21.74 22.24 4,804,868 -0.16(-0.71%)
Mar 11, 2024 21.95 22.57 21.74 22.40 5,879,478 +0.23(+1.03%)
Mar 08, 2024 23.28 23.38 21.84 22.17 7,179,410 -0.71(-3.09%)
Mar 07, 2024 25.98 26.30 22.81 22.88 17,498,046 -0.45(-1.92%)
Mar 06, 2024 24.31 24.31 23.27 23.33 11,163,344 -0.77(-3.18%)
Mar 05, 2024 23.96 24.27 23.55 24.09 4,682,066 +0.10(+0.41%)
Mar 04, 2024 24.00 24.32 23.89 23.99 3,587,633 -0.02(-0.08%)
Mar 01, 2024 23.48 24.08 23.33 24.01 3,585,480 +0.39(+1.64%)
Feb 29, 2024 23.65 23.77 23.29 23.62 4,741,557 +0.22(+0.93%)
Feb 28, 2024 23.44 23.56 23.04 23.40 4,483,640 -0.39(-1.63%)
Feb 27, 2024 23.95 24.34 23.78 23.79 5,023,690 +0.12(+0.50%)
Feb 26, 2024 23.71 23.76 23.12 23.67 4,931,853 +0.48(+2.06%)
Feb 23, 2024 22.74 23.33 22.63 23.20 2,439,213 +0.35(+1.52%)
Feb 22, 2024 22.54 23.05 22.54 22.85 3,574,602 +0.52(+2.32%)
Feb 21, 2024 21.76 22.37 21.59 22.33 3,208,172 +0.55(+2.51%)
Feb 20, 2024 21.89 22.09 21.69 21.78 3,821,621 -0.33(-1.48%)
Feb 16, 2024 22.10 22.37 21.76 22.11 2,907,372 -0.23(-1.02%)
Feb 15, 2024 22.25 22.45 21.98 22.34 3,258,820 +0.22(+0.99%)
Feb 14, 2024 22.20 22.29 21.52 22.12 3,209,215 +0.20(+0.91%)
Feb 13, 2024 21.60 22.15 21.41 21.92 3,846,731 -0.45(-2.00%)
Feb 12, 2024 22.43 22.91 22.31 22.37 4,264,019 +0.01(+0.04%)
Feb 09, 2024 21.40 22.38 21.40 22.36 5,494,482 +0.86(+3.98%)
Feb 08, 2024 20.88 21.52 20.85 21.50 2,572,700 +0.73(+3.49%)
Feb 07, 2024 20.73 20.86 20.45 20.78 2,606,806 +0.00(+0.00%)
Feb 06, 2024 20.31 20.86 20.08 20.78 3,898,081 +0.36(+1.75%)
Feb 05, 2024 20.30 20.49 19.96 20.42 3,141,051 -0.24(-1.16%)
Feb 02, 2024 20.40 20.80 20.30 20.66 4,139,542 +0.51(+2.52%)
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.