NYSE - Nasdaq Real Time Price USD

American Eagle Outfitters, Inc. (AEO)

22.38 +0.04 (+0.18%)
At close: 4:00 PM EDT
22.38 +0.01 (+0.07%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.27 22.74 22.01 22.38 22.38 2,544,006
Apr 18, 2024 22.49 22.96 22.26 22.34 22.34 4,194,700
Apr 17, 2024 22.56 22.62 22.06 22.37 22.37 4,148,700
Apr 16, 2024 22.53 22.60 21.91 22.30 22.30 5,779,600
Apr 15, 2024 23.38 23.42 22.47 22.65 22.65 3,243,100
Apr 12, 2024 23.22 23.58 23.04 23.07 23.07 4,445,000
Apr 11, 2024 0.13 Dividend
Apr 11, 2024 23.34 23.68 23.16 23.60 23.60 4,460,800
Apr 10, 2024 23.95 24.13 23.41 23.51 23.39 5,675,100
Apr 9, 2024 25.25 25.50 24.04 24.40 24.27 6,716,900
Apr 8, 2024 24.65 24.83 24.38 24.42 24.29 4,313,900
Apr 5, 2024 24.46 24.64 24.34 24.50 24.37 3,059,000
Apr 4, 2024 25.29 25.34 24.11 24.37 24.24 5,316,400
Apr 3, 2024 25.76 25.95 24.98 25.10 24.97 4,180,800
Apr 2, 2024 25.75 25.79 25.08 25.66 25.52 4,744,300
Apr 1, 2024 25.86 26.25 25.82 26.20 26.06 5,068,900
Mar 28, 2024 25.32 25.95 25.21 25.79 25.65 4,365,900
Mar 27, 2024 24.94 25.36 24.65 25.14 25.01 3,286,100
Mar 26, 2024 24.52 25.03 24.46 24.75 24.62 4,221,000
Mar 25, 2024 25.50 25.56 24.33 24.48 24.35 5,683,000
Mar 22, 2024 25.69 25.97 25.28 25.43 25.29 3,811,400
Mar 21, 2024 25.00 25.89 25.00 25.88 25.74 7,010,700
Mar 20, 2024 23.48 24.94 23.48 24.84 24.71 5,933,100
Mar 19, 2024 23.28 23.72 23.19 23.66 23.53 3,577,300
Mar 18, 2024 23.10 23.67 22.83 23.53 23.40 4,103,600
Mar 15, 2024 23.01 23.37 22.67 23.16 23.04 7,576,400
Mar 14, 2024 23.29 23.38 22.74 23.08 22.96 3,688,500
Mar 13, 2024 22.36 23.31 22.35 23.21 23.09 4,949,000
Mar 12, 2024 22.45 22.50 21.86 22.36 22.24 4,779,700
Mar 11, 2024 22.07 22.69 21.86 22.52 22.40 5,848,200
Mar 8, 2024 23.40 23.50 21.96 22.29 22.17 7,141,000
Mar 7, 2024 26.12 26.44 22.93 23.00 22.88 17,409,600
Mar 6, 2024 24.44 24.44 23.39 23.45 23.33 11,123,400
Mar 5, 2024 24.09 24.40 23.68 24.22 24.09 4,658,600
Mar 4, 2024 24.13 24.45 24.02 24.12 23.99 3,569,300
Mar 1, 2024 23.61 24.21 23.45 24.14 24.01 3,565,700
Feb 29, 2024 23.78 23.90 23.41 23.75 23.62 4,716,900
Feb 28, 2024 23.57 23.69 23.16 23.53 23.40 4,460,200
Feb 27, 2024 24.08 24.47 23.91 23.92 23.79 5,003,000
Feb 26, 2024 23.84 23.89 23.25 23.80 23.67 4,905,900
Feb 23, 2024 22.86 23.46 22.75 23.32 23.20 2,426,000
Feb 22, 2024 22.66 23.17 22.66 22.97 22.85 3,555,600
Feb 21, 2024 21.88 22.49 21.71 22.45 22.33 3,191,700
Feb 20, 2024 22.01 22.21 21.81 21.90 21.78 3,801,300
Feb 16, 2024 22.22 22.49 21.88 22.23 22.11 2,891,900
Feb 15, 2024 22.37 22.57 22.10 22.46 22.34 3,241,500
Feb 14, 2024 22.32 22.41 21.63 22.24 22.12 3,192,200
Feb 13, 2024 21.72 22.27 21.52 22.04 21.92 3,826,300
Feb 12, 2024 22.55 23.03 22.43 22.49 22.37 4,241,300
Feb 9, 2024 21.51 22.50 21.51 22.48 22.36 5,465,100
Feb 8, 2024 20.99 21.64 20.96 21.62 21.51 2,559,000
Feb 7, 2024 20.84 20.97 20.56 20.89 20.78 2,592,900
Feb 6, 2024 20.42 20.97 20.19 20.89 20.78 3,877,400
Feb 5, 2024 20.41 20.60 20.07 20.53 20.42 3,124,800
Feb 2, 2024 20.51 20.91 20.41 20.77 20.66 4,117,400
Feb 1, 2024 19.99 20.32 19.73 20.26 20.15 2,927,700
Jan 31, 2024 20.17 20.43 19.78 19.82 19.71 2,911,400
Jan 30, 2024 20.33 20.36 20.01 20.21 20.10 3,507,200
Jan 29, 2024 20.59 20.69 20.32 20.50 20.39 2,025,100
Jan 26, 2024 20.36 20.71 20.16 20.67 20.56 2,882,700
Jan 25, 2024 20.25 20.47 20.17 20.27 20.16 4,290,200
Jan 24, 2024 20.22 20.36 20.01 20.08 19.97 2,697,500
Jan 23, 2024 20.60 20.66 20.01 20.08 19.97 3,595,100
Jan 22, 2024 20.28 20.44 20.05 20.33 20.22 5,159,800
Jan 19, 2024 20.31 20.37 19.72 20.22 20.11 3,786,900
Jan 18, 2024 20.74 20.85 19.85 20.26 20.15 3,492,100
Jan 17, 2024 20.30 20.71 20.02 20.61 20.50 5,102,100
Jan 16, 2024 20.73 20.80 20.35 20.55 20.44 5,263,300
Jan 12, 2024 21.61 21.68 20.73 20.89 20.78 3,623,700
Jan 11, 2024 21.47 21.54 20.93 21.45 21.34 3,352,300
Jan 10, 2024 21.40 21.66 21.25 21.48 21.37 3,126,100
Jan 9, 2024 21.03 21.50 20.79 21.27 21.16 4,694,000
Jan 8, 2024 21.02 21.66 20.75 21.06 20.95 9,619,500
Jan 5, 2024 20.46 20.66 19.83 19.84 19.73 5,531,700
Jan 4, 2024 0.13 Dividend
Jan 4, 2024 20.42 20.76 20.02 20.43 20.32 4,461,700
Jan 3, 2024 20.91 20.91 19.87 20.16 19.93 6,394,800
Jan 2, 2024 21.05 21.62 20.75 21.19 20.95 7,037,300
Dec 29, 2023 21.27 21.42 21.12 21.16 20.92 3,592,200
Dec 28, 2023 21.13 21.46 21.10 21.33 21.09 2,832,600
Dec 27, 2023 21.26 21.46 21.15 21.31 21.07 3,179,700
Dec 26, 2023 21.24 21.49 21.14 21.19 20.95 2,727,300
Dec 22, 2023 20.71 21.37 20.44 21.18 20.94 3,642,100
Dec 21, 2023 20.93 21.00 20.69 21.00 20.76 2,056,100
Dec 20, 2023 20.85 21.03 20.56 20.60 20.36 2,876,100
Dec 19, 2023 20.25 21.00 20.20 20.89 20.65 3,374,300
Dec 18, 2023 20.17 20.44 19.90 20.11 19.88 4,714,000
Dec 15, 2023 20.59 20.68 19.93 20.03 19.80 12,275,300
Dec 14, 2023 21.24 21.36 20.46 20.61 20.37 6,123,900
Dec 13, 2023 20.60 20.83 20.11 20.79 20.55 4,797,400
Dec 12, 2023 20.54 20.81 20.31 20.62 20.38 2,382,400
Dec 11, 2023 20.41 20.77 20.27 20.76 20.52 3,563,600
Dec 8, 2023 20.08 20.34 19.85 20.17 19.94 3,801,000
Dec 7, 2023 19.81 20.26 19.73 20.16 19.93 3,278,100
Dec 6, 2023 19.48 20.09 19.37 19.95 19.72 6,668,800
Dec 5, 2023 19.47 19.50 19.06 19.36 19.14 3,534,500
Dec 4, 2023 19.64 19.86 19.25 19.63 19.40 4,772,800
Dec 1, 2023 19.00 19.60 18.86 19.51 19.29 4,110,600
Nov 30, 2023 19.20 19.31 18.62 19.03 18.81 5,797,700
Nov 29, 2023 18.28 19.18 18.27 19.10 18.88 8,078,700
Nov 28, 2023 17.19 18.06 17.01 17.98 17.77 8,006,300
Nov 27, 2023 16.58 17.32 16.57 17.23 17.03 7,968,500
Nov 24, 2023 16.85 16.97 16.34 16.65 16.46 3,831,200
Nov 22, 2023 16.71 17.18 16.36 16.79 16.60 10,498,100
Nov 21, 2023 16.25 16.87 15.92 16.63 16.44 23,518,800
Nov 20, 2023 19.39 19.81 19.33 19.75 19.52 11,964,900
Nov 17, 2023 19.66 20.21 19.51 19.61 19.38 7,992,900
Nov 16, 2023 19.48 19.59 18.86 19.17 18.95 4,441,500
Nov 15, 2023 19.33 19.89 19.10 19.58 19.36 5,770,200
Nov 14, 2023 18.60 18.95 18.53 18.64 18.43 4,979,900
Nov 13, 2023 18.44 18.52 17.92 18.06 17.85 3,564,200
Nov 10, 2023 18.46 18.66 18.14 18.58 18.37 3,909,000
Nov 9, 2023 18.56 18.73 18.31 18.41 18.20 3,072,100
Nov 8, 2023 18.36 18.73 18.28 18.64 18.43 4,021,800
Nov 7, 2023 18.35 18.52 18.22 18.43 18.22 2,832,000
Nov 6, 2023 18.59 18.59 18.31 18.39 18.18 2,827,800
Nov 3, 2023 18.51 18.76 18.40 18.53 18.32 2,964,400
Nov 2, 2023 17.61 18.48 17.61 18.31 18.10 5,282,100
Nov 1, 2023 17.48 17.77 17.07 17.63 17.43 2,614,600
Oct 31, 2023 17.26 17.64 17.26 17.47 17.27 3,380,800
Oct 30, 2023 17.56 17.74 17.30 17.32 17.12 2,873,100
Oct 27, 2023 17.76 18.10 17.29 17.39 17.19 3,726,400
Oct 26, 2023 18.00 18.12 17.61 17.82 17.62 2,964,300
Oct 25, 2023 17.62 18.38 17.62 18.07 17.86 4,707,700
Oct 24, 2023 17.35 17.91 17.27 17.62 17.42 4,608,300
Oct 23, 2023 17.41 17.46 16.92 17.12 16.92 3,889,500
Oct 20, 2023 17.65 17.82 17.24 17.45 17.25 4,096,000
Oct 19, 2023 18.04 18.06 17.57 17.73 17.53 4,151,100
Oct 18, 2023 17.95 18.40 17.86 18.06 17.85 5,065,000
Oct 17, 2023 17.45 18.41 17.45 18.20 17.99 5,420,800
Oct 16, 2023 17.07 17.86 17.05 17.73 17.53 5,696,900
Oct 13, 2023 17.11 17.18 16.75 16.82 16.63 3,027,400
Oct 12, 2023 0.10 Dividend
Oct 12, 2023 17.25 17.41 16.69 17.04 16.84 6,294,900
Oct 11, 2023 16.91 17.46 16.91 17.33 17.03 4,997,700
Oct 10, 2023 16.67 17.18 16.60 16.87 16.58 3,384,100
Oct 9, 2023 15.83 16.90 15.79 16.69 16.40 4,315,800
Oct 6, 2023 16.18 16.49 15.68 16.21 15.93 4,056,800
Oct 5, 2023 16.45 16.47 16.04 16.20 15.92 3,438,000
Oct 4, 2023 16.43 16.58 16.34 16.46 16.18 4,177,500
Oct 3, 2023 16.45 16.82 16.12 16.40 16.12 5,036,200
Oct 2, 2023 16.61 16.66 16.35 16.50 16.22 4,963,000
Sep 29, 2023 16.50 16.76 16.39 16.61 16.32 5,630,300
Sep 28, 2023 15.91 16.58 15.89 16.40 16.12 6,595,800
Sep 27, 2023 15.39 15.69 15.25 15.68 15.41 4,987,200
Sep 26, 2023 15.25 15.66 15.19 15.25 14.99 6,631,600
Sep 25, 2023 14.78 15.37 14.75 15.27 15.01 6,586,900
Sep 22, 2023 14.84 15.10 14.73 14.98 14.72 4,938,600
Sep 21, 2023 14.44 14.92 14.40 14.78 14.53 3,619,000
Sep 20, 2023 14.50 14.75 14.50 14.60 14.35 3,690,200
Sep 19, 2023 14.50 14.64 14.39 14.48 14.23 5,544,900
Sep 18, 2023 15.28 15.29 14.43 14.48 14.23 5,918,600
Sep 15, 2023 15.26 15.51 15.18 15.41 15.15 12,919,300
Sep 14, 2023 15.10 15.38 15.01 15.30 15.04 4,799,500
Sep 13, 2023 15.70 15.71 14.78 14.90 14.64 5,913,300
Sep 12, 2023 15.80 15.92 15.54 15.64 15.37 4,931,100
Sep 11, 2023 16.11 16.14 15.68 15.86 15.59 6,342,700
Sep 8, 2023 16.81 16.92 15.93 15.99 15.72 7,628,500
Sep 7, 2023 17.43 17.53 16.51 16.77 16.48 9,081,400
Sep 6, 2023 17.02 17.21 16.80 17.20 16.90 7,637,700
Sep 5, 2023 17.25 17.40 16.96 17.16 16.87 5,972,300
Sep 1, 2023 17.11 17.39 17.05 17.36 17.06 4,920,100
Aug 31, 2023 16.66 17.02 16.60 16.96 16.67 3,875,900
Aug 30, 2023 16.47 16.76 16.39 16.68 16.39 4,798,700
Aug 29, 2023 16.37 16.82 16.35 16.57 16.29 4,479,300
Aug 28, 2023 15.85 16.50 15.85 16.40 16.12 4,697,000
Aug 25, 2023 15.91 16.09 15.54 15.81 15.54 3,444,400
Aug 24, 2023 15.76 16.32 15.74 15.85 15.58 3,823,200
Aug 23, 2023 15.92 15.93 15.34 15.83 15.56 5,223,000
Aug 22, 2023 15.47 15.79 15.15 15.45 15.18 6,242,100
Aug 21, 2023 15.88 16.12 15.80 15.96 15.69 2,830,800
Aug 18, 2023 15.57 15.93 15.46 15.88 15.61 4,445,200
Aug 17, 2023 15.96 16.06 15.53 15.59 15.32 3,017,200
Aug 16, 2023 16.07 16.25 15.84 15.85 15.58 3,208,200
Aug 15, 2023 15.78 16.10 15.76 15.96 15.69 3,719,100
Aug 14, 2023 15.69 15.98 15.63 15.92 15.65 2,827,800
Aug 11, 2023 15.60 15.87 15.54 15.72 15.45 2,403,000
Aug 10, 2023 15.53 15.82 15.46 15.67 15.40 3,224,500
Aug 9, 2023 15.34 15.62 15.26 15.41 15.15 2,970,700
Aug 8, 2023 15.07 15.43 14.95 15.39 15.13 3,764,900
Aug 7, 2023 15.19 15.29 14.85 15.23 14.97 3,524,900
Aug 4, 2023 14.99 15.44 14.74 15.23 14.97 5,972,800
Aug 3, 2023 15.34 15.39 14.32 14.86 14.60 9,295,500
Aug 2, 2023 14.44 14.60 14.27 14.43 14.18 3,801,600
Aug 1, 2023 14.67 14.71 14.16 14.65 14.40 5,588,600
Jul 31, 2023 14.10 14.22 13.92 14.05 13.81 3,229,000
Jul 28, 2023 13.82 14.24 13.72 13.97 13.73 3,650,800
Jul 27, 2023 13.75 14.19 13.58 13.66 13.43 5,749,000
Jul 26, 2023 13.28 13.71 13.19 13.66 13.43 4,734,400
Jul 25, 2023 13.30 13.35 13.10 13.18 12.95 2,304,800
Jul 24, 2023 12.92 13.39 12.91 13.33 13.10 3,154,800
Jul 21, 2023 13.30 13.33 12.88 12.89 12.67 3,760,400
Jul 20, 2023 13.26 13.35 13.12 13.20 12.97 2,707,200
Jul 19, 2023 12.96 13.23 12.91 13.23 13.00 3,053,900
Jul 18, 2023 12.77 12.97 12.65 12.85 12.63 2,797,800
Jul 17, 2023 12.38 12.81 12.20 12.66 12.44 5,745,400
Jul 14, 2023 12.45 12.48 12.04 12.40 12.19 4,829,400
Jul 13, 2023 12.28 12.54 12.06 12.40 12.19 6,443,500
Jul 12, 2023 12.55 12.67 12.19 12.19 11.98 6,015,200
Jul 11, 2023 12.06 12.37 12.06 12.30 12.09 3,620,200
Jul 10, 2023 11.86 12.27 11.82 11.97 11.76 4,541,700
Jul 7, 2023 11.89 12.09 11.86 11.88 11.68 3,186,200
Jul 6, 2023 0.10 Dividend
Jul 6, 2023 11.78 11.94 11.69 11.90 11.70 2,911,800
Jul 5, 2023 12.04 12.09 11.78 12.03 11.72 2,924,500
Jul 3, 2023 11.87 12.37 11.87 12.20 11.89 3,754,000
Jun 30, 2023 11.94 11.98 11.51 11.80 11.50 3,495,700
Jun 29, 2023 11.66 11.95 11.62 11.86 11.56 4,653,200
Jun 28, 2023 11.80 11.86 11.48 11.54 11.25 4,530,600
Jun 27, 2023 11.65 12.02 11.61 11.87 11.57 2,713,100
Jun 26, 2023 11.45 11.78 11.37 11.67 11.37 4,735,300
Jun 23, 2023 11.60 11.71 11.46 11.47 11.18 8,079,500
Jun 22, 2023 11.68 11.86 11.49 11.74 11.44 2,550,600
Jun 21, 2023 11.62 11.91 11.48 11.65 11.35 2,855,700
Jun 20, 2023 11.60 11.76 11.56 11.63 11.34 3,453,000
Jun 16, 2023 12.00 12.00 11.60 11.74 11.44 5,553,500
Jun 15, 2023 11.62 11.98 11.62 11.92 11.62 2,978,100
Jun 14, 2023 11.86 11.96 11.60 11.72 11.42 3,817,300
Jun 13, 2023 11.89 12.03 11.76 11.81 11.51 3,625,000
Jun 12, 2023 11.86 11.86 11.62 11.73 11.43 3,902,100
Jun 9, 2023 11.90 11.97 11.76 11.88 11.58 4,354,600
Jun 8, 2023 11.84 11.92 11.53 11.78 11.48 3,822,600
Jun 7, 2023 11.73 11.97 11.63 11.90 11.60 4,587,400
Jun 6, 2023 11.03 11.71 11.02 11.59 11.30 5,074,300
Jun 5, 2023 10.93 11.04 10.79 11.00 10.72 4,443,400
Jun 2, 2023 10.52 11.09 10.48 11.05 10.77 7,435,500
Jun 1, 2023 10.11 10.31 10.05 10.29 10.03 5,619,900
May 31, 2023 10.67 10.75 10.13 10.17 9.91 6,262,700
May 30, 2023 10.82 10.95 10.56 10.83 10.56 7,936,000
May 26, 2023 10.75 10.88 10.36 10.75 10.48 9,031,800
May 25, 2023 10.09 10.93 9.95 10.63 10.36 18,992,100
May 24, 2023 12.40 12.46 11.74 12.07 11.76 11,011,200
May 23, 2023 11.67 11.81 11.52 11.55 11.26 7,036,900
May 22, 2023 12.22 12.36 11.71 11.78 11.48 8,491,200
May 19, 2023 13.21 13.23 12.16 12.16 11.85 7,933,400
May 18, 2023 12.97 13.40 12.92 13.39 13.05 5,630,900
May 17, 2023 12.78 13.08 12.56 12.95 12.62 3,970,900
May 16, 2023 12.79 12.88 12.62 12.67 12.35 4,827,900
May 15, 2023 13.01 13.06 12.76 12.92 12.59 2,496,500
May 12, 2023 13.11 13.11 12.89 12.98 12.65 1,872,800
May 11, 2023 12.96 13.14 12.84 13.06 12.73 2,253,000
May 10, 2023 13.37 13.37 12.89 12.94 12.61 4,669,400
May 9, 2023 13.13 13.27 12.92 13.11 12.78 4,055,200
May 8, 2023 13.38 13.64 13.22 13.46 13.12 5,254,800
May 5, 2023 12.80 13.36 12.79 13.27 12.93 3,720,500
May 4, 2023 12.56 12.66 12.41 12.55 12.23 2,079,100
May 3, 2023 12.65 13.11 12.61 12.73 12.41 3,693,500
May 2, 2023 13.06 13.11 12.50 12.77 12.45 3,851,800
May 1, 2023 13.41 13.51 13.18 13.22 12.88 3,305,000
Apr 28, 2023 13.39 13.65 13.35 13.39 13.05 2,839,300
Apr 27, 2023 13.27 13.55 13.13 13.49 13.15 2,323,800
Apr 26, 2023 12.84 13.20 12.80 13.18 12.85 1,799,000
Apr 25, 2023 13.53 13.60 12.92 12.93 12.60 2,630,400
Apr 24, 2023 13.44 13.74 13.38 13.73 13.38 2,993,100
Apr 21, 2023 13.48 13.54 13.27 13.48 13.14 2,637,600
Apr 20, 2023 13.57 13.70 13.23 13.48 13.14 2,410,200

Related Tickers

GPS The Gap, Inc.
20.76
-1.28%
 
ANF Abercrombie & Fitch Co.
110.36
+0.95%
 
URBN Urban Outfitters, Inc.
36.98
-0.11%
 
BURL Burlington Stores, Inc.
178.57
-0.40%
 
GES Guess?, Inc.
25.69
+0.51%
 
FL Foot Locker, Inc.
21.71
+0.46%
 
BOOT Boot Barn Holdings, Inc.
99.62
+1.02%
 
ROST Ross Stores, Inc.
133.34
+1.17%
 
VSCO Victoria's Secret & Co.
17.29
+0.41%
 
TJX The TJX Companies, Inc.
93.36
+0.76%