Skip to main content

American Eagle Outfitters (NY: AEO )

13.09 -0.93 (-6.63%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 12.63 13.67 12.49 13.09 22,648,072 -0.93(-6.63%)
May 26, 2022 13.92 14.32 13.88 14.02 12,460,969 +0.46(+3.39%)
May 25, 2022 12.06 13.73 12.02 13.56 9,601,258 +1.45(+11.97%)
May 24, 2022 12.16 12.36 11.61 12.11 15,692,654 -0.82(-6.34%)
May 23, 2022 12.92 13.30 12.58 12.93 9,037,138 -0.39(-2.93%)
May 20, 2022 13.56 13.62 12.87 13.32 6,321,050 -0.11(-0.82%)
May 19, 2022 13.23 13.88 13.05 13.43 10,792,970 -0.05(-0.37%)
May 18, 2022 14.00 14.39 13.33 13.48 14,850,969 -1.18(-8.05%)
May 17, 2022 14.30 14.84 14.09 14.66 4,888,436 +0.55(+3.90%)
May 16, 2022 14.14 14.32 13.72 14.11 6,043,675 -0.24(-1.67%)
May 13, 2022 14.43 14.98 14.26 14.35 5,583,578 +0.13(+0.91%)
May 12, 2022 13.43 14.41 13.37 14.22 8,515,307 +0.72(+5.33%)
May 11, 2022 14.23 14.48 13.46 13.50 6,882,440 -0.69(-4.86%)
May 10, 2022 14.22 14.37 13.51 14.19 6,346,809 +0.16(+1.14%)
May 09, 2022 14.21 14.90 13.96 14.03 8,109,606 -0.40(-2.77%)
May 06, 2022 15.03 15.12 14.26 14.43 6,218,211 -0.66(-4.37%)
May 05, 2022 15.47 15.62 14.90 15.09 5,039,203 -0.77(-4.85%)
May 04, 2022 15.26 15.87 14.88 15.86 5,014,594 +0.57(+3.73%)
May 03, 2022 15.66 15.82 15.10 15.29 3,993,423 -0.34(-2.18%)
May 02, 2022 15.20 15.66 14.93 15.63 4,446,769 +0.52(+3.44%)
Apr 29, 2022 15.40 15.59 15.02 15.11 4,194,585 -0.41(-2.64%)
Apr 28, 2022 15.18 15.70 14.95 15.52 5,929,222 +0.65(+4.37%)
Apr 27, 2022 15.18 15.32 14.74 14.87 7,655,547 -0.27(-1.78%)
Apr 26, 2022 15.50 15.65 15.00 15.14 5,703,224 -0.64(-4.06%)
Apr 25, 2022 15.33 15.92 15.26 15.78 5,929,357 +0.33(+2.14%)
Apr 22, 2022 16.00 16.26 15.25 15.45 13,505,157 -1.55(-9.12%)
Apr 21, 2022 17.99 16.82 17.00 6,159,440 -0.69(-3.90%)
Apr 20, 2022 17.91 18.01 17.34 17.69 7,902,463 -0.09(-0.51%)
Apr 19, 2022 17.70 18.19 17.68 17.78 4,867,475 +0.12(+0.68%)
Apr 18, 2022 17.40 17.81 17.31 17.66 4,515,244 +0.16(+0.91%)
Apr 14, 2022 17.45 17.95 17.44 17.50 5,080,029 +0.03(+0.17%)
Apr 13, 2022 16.90 17.57 16.81 17.47 6,544,376 +0.84(+5.05%)
Apr 12, 2022 16.84 17.27 16.51 16.63 5,286,371 +0.12(+0.73%)
Apr 11, 2022 16.27 17.07 16.16 16.51 6,949,544 +0.30(+1.85%)
Apr 08, 2022 15.81 16.68 15.54 16.21 6,918,939 +0.35(+2.21%)
Apr 07, 2022 15.62 15.97 15.12 15.86 7,979,778 +0.14(+0.89%)
Apr 06, 2022 15.71 15.80 15.17 15.72 7,691,193 -0.25(-1.57%)
Apr 05, 2022 16.37 16.40 15.80 15.97 5,582,360 -0.40(-2.44%)
Apr 04, 2022 16.09 16.48 15.98 16.37 5,725,774 +0.32(+1.99%)
Apr 01, 2022 16.72 16.86 15.90 16.05 7,299,587 -0.75(-4.46%)
Mar 31, 2022 17.05 17.23 16.68 16.80 5,691,281 -0.44(-2.55%)
Mar 30, 2022 18.16 18.28 17.18 17.24 3,635,416 -1.13(-6.15%)
Mar 29, 2022 17.99 18.49 17.95 18.37 5,032,528 +0.85(+4.85%)
Mar 28, 2022 17.39 17.55 16.98 17.52 4,648,143 +0.07(+0.40%)
Mar 25, 2022 17.68 17.72 17.32 17.45 4,247,956 -0.11(-0.63%)
Mar 24, 2022 17.52 17.68 17.32 17.56 4,656,714 +0.05(+0.29%)
Mar 23, 2022 18.09 18.23 17.43 17.51 4,304,128 -0.84(-4.58%)
Mar 22, 2022 18.37 18.84 18.06 18.35 4,107,286 +0.20(+1.10%)
Mar 21, 2022 19.39 19.39 18.05 18.15 4,685,783 -1.28(-6.59%)
Mar 18, 2022 19.01 19.46 18.83 19.43 10,201,778 +0.35(+1.83%)
Mar 17, 2022 18.56 19.08 18.38 19.08 2,786,812 +0.33(+1.76%)
Mar 16, 2022 18.31 18.99 18.14 18.75 4,615,698 +0.69(+3.82%)
Mar 15, 2022 17.88 18.53 17.59 18.06 5,300,225 +0.25(+1.40%)
Mar 14, 2022 17.75 18.04 17.35 17.81 5,786,269 +0.35(+2.00%)
Mar 11, 2022 18.49 18.68 17.42 17.46 5,164,338 -0.66(-3.64%)
Mar 10, 2022 17.49 18.12 4,656,866 -0.09(-0.49%)
Mar 09, 2022 18.17 18.70 17.97 18.21 6,776,603 +0.64(+3.64%)
Mar 08, 2022 16.86 18.25 16.72 17.57 6,637,973 +1.06(+6.42%)
Mar 07, 2022 18.14 18.29 16.50 16.51 9,991,614 -1.57(-8.68%)
Mar 04, 2022 19.21 19.45 17.95 18.08 11,140,652 -1.26(-6.51%)
Mar 03, 2022 19.96 20.06 18.32 19.34 15,962,817 -1.99(-9.33%)
Mar 02, 2022 20.45 21.57 20.07 21.33 8,749,630 +0.84(+4.10%)
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.