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 (%)
Feb 28, 2023 14.18 14.26 13.86 13.98 4,182,646 -0.22(-1.58%)
Feb 27, 2023 14.49 14.52 14.13 14.20 3,388,937 -0.03(-0.21%)
Feb 24, 2023 14.18 14.28 13.97 14.23 2,363,168 -0.17(-1.15%)
Feb 23, 2023 14.41 14.53 14.07 14.40 2,795,218 +0.04(+0.27%)
Feb 22, 2023 14.33 14.59 14.18 14.36 2,966,230 +0.20(+1.44%)
Feb 21, 2023 15.13 15.13 14.11 14.15 3,583,010 -1.00(-6.61%)
Feb 17, 2023 14.83 15.26 14.52 15.15 3,636,564 +0.34(+2.30%)
Feb 16, 2023 14.89 15.31 14.65 14.81 5,865,227 -0.32(-2.12%)
Feb 15, 2023 14.90 15.32 14.60 15.14 4,133,426 -0.46(-2.93%)
Feb 14, 2023 15.44 15.68 15.25 15.59 2,132,783 +0.01(+0.06%)
Feb 13, 2023 15.15 15.64 15.01 15.58 2,274,113 +0.43(+2.82%)
Feb 10, 2023 14.94 15.36 14.84 15.15 2,389,965 +0.04(+0.26%)
Feb 09, 2023 15.49 15.74 15.11 15.12 2,558,960 -0.13(-0.83%)
Feb 08, 2023 15.52 15.61 15.08 15.24 2,898,355 -0.57(-3.63%)
Feb 07, 2023 15.39 15.86 15.28 15.82 2,716,927 +0.24(+1.56%)
Feb 06, 2023 15.86 16.06 15.49 15.57 3,638,736 -0.48(-2.97%)
Feb 03, 2023 16.39 16.52 16.00 16.05 3,124,483 -0.53(-3.17%)
Feb 02, 2023 16.24 16.62 16.24 16.57 5,913,134 +0.52(+3.21%)
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.