Indicators

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.31	33.42	31.77	32.59	4,488,496	-0.50(-1.50%)
May 27, 2021	32.04	33.33	30.81	33.09	8,589,462	+0.74(+2.27%)
May 26, 2021	31.68	32.68	31.44	32.35	8,073,716	+1.76(+5.74%)
May 25, 2021	30.33	30.89	30.16	30.59	2,911,384	+0.52(+1.71%)
May 24, 2021	30.18	30.70	29.62	30.08	3,523,216	-0.05(-0.15%)
May 21, 2021	30.68	31.00	29.92	30.12	4,273,707	-0.03(-0.09%)
May 20, 2021	32.02	32.09	30.07	30.15	8,577,032	-1.79(-5.61%)
May 19, 2021	31.99	31.99	30.90	31.94	3,928,810	-0.95(-2.88%)
May 18, 2021	34.83	34.88	32.31	32.89	5,465,623	-1.34(-3.92%)
May 17, 2021	33.53	34.30	33.02	34.23	2,489,949	+0.61(+1.81%)
May 14, 2021	32.02	33.75	31.88	33.63	3,164,851	+1.84(+5.79%)
May 13, 2021	31.51	32.51	30.91	31.79	3,891,603	+0.59(+1.89%)
May 12, 2021	32.63	33.21	31.11	31.20	3,800,792	-1.59(-4.85%)
May 11, 2021	33.00	33.26	31.80	32.79	3,437,522	-0.98(-2.89%)
May 10, 2021	34.28	34.98	33.71	33.77	2,566,488	-0.08(-0.24%)
May 07, 2021	33.13	33.88	32.95	33.85	1,658,852	+0.57(+1.71%)
May 06, 2021	33.03	33.34	32.64	33.28	1,824,050	+0.30(+0.92%)
May 05, 2021	33.23	33.34	32.61	32.97	2,051,407	-0.15(-0.44%)
May 04, 2021	32.97	33.38	32.45	33.12	2,310,228	-0.27(-0.80%)

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.