U.S. markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.23+0.66 (+1.91%)
At close: 4:00PM EDT
35.11 -0.12 (-0.34%)
After hours: 07:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202134.5035.4434.5035.2335.232,372,867
Jul 23, 202135.0535.1434.1434.5734.571,995,700
Jul 22, 202135.4035.4734.1134.6734.672,646,800
Jul 21, 202135.1536.1035.0035.2335.233,463,700
Jul 20, 202133.4334.7833.1634.5934.592,529,100
Jul 19, 202132.7334.3832.3333.4533.454,767,000
Jul 16, 202134.4134.9433.4533.5633.564,928,400
Jul 15, 202136.1836.2033.6734.3934.397,619,900
Jul 14, 202136.7837.5436.3136.3936.393,509,500
Jul 13, 202137.0737.1435.9236.4036.402,344,800
Jul 12, 202136.1137.2935.9237.1337.133,476,500
Jul 09, 202135.5036.4735.3536.4736.473,783,600
Jul 08, 202134.3235.3533.3234.9434.947,943,100
Jul 08, 20210.18 Dividend
Jul 07, 202136.8637.2335.1235.2535.075,118,900
Jul 06, 202137.1937.4035.7637.0636.874,613,400
Jul 02, 202137.8438.0137.3537.4437.251,585,600
Jul 01, 202137.6938.0537.3237.6137.422,377,800
Jun 30, 202136.9937.5936.6437.5337.342,725,400
Jun 29, 202136.9837.4236.4237.1436.952,974,700
Jun 28, 202137.8838.0336.0336.6736.484,900,900
Jun 25, 202138.2038.9937.5837.5937.4014,976,300
Jun 24, 202137.2538.1236.8137.7437.553,983,700
Jun 23, 202136.8137.1435.7636.8236.635,208,900
Jun 22, 202134.3336.5034.0635.9135.737,179,500
Jun 21, 202133.6434.7433.3734.4434.262,579,300
Jun 18, 202133.4433.9832.9433.1132.944,626,500
Jun 17, 202134.5435.0033.5434.1033.933,980,100
Jun 16, 202134.0734.7833.5834.7434.562,490,000
Jun 15, 202134.5034.6433.7034.2134.042,512,600
Jun 14, 202134.3035.2234.2034.7634.583,013,900
Jun 11, 202133.5334.3233.5334.3234.141,586,700
Jun 10, 202133.5934.0132.7833.3033.133,030,000
Jun 09, 202134.4734.5133.4533.6833.512,565,200
Jun 08, 202133.3034.3933.1034.1133.942,927,100
Jun 07, 202133.4934.0332.9833.1532.985,005,400
Jun 04, 202133.6933.6932.0633.5833.416,274,800
Jun 03, 202133.4334.3332.8133.4033.234,475,400
Jun 02, 202134.3034.4633.0333.6733.504,600,800
Jun 01, 202135.8535.9034.0934.4334.254,502,200
May 28, 202136.2236.3434.5435.4335.254,128,000
May 27, 202134.8336.2433.5035.9735.797,900,800
May 26, 202134.4435.5334.1835.1734.997,431,100
May 25, 202132.9833.5832.7933.2633.092,680,700
May 24, 202132.8133.3832.2032.7032.533,240,900
May 21, 202133.3533.7032.5332.7532.583,930,900
May 20, 202134.8134.8932.6932.7832.617,889,600
May 19, 202134.7834.7833.5934.7334.553,613,600
May 18, 202137.8737.9235.1335.7635.585,027,200
May 17, 202136.4537.2935.9037.2237.032,290,200
May 14, 202134.8136.6934.6636.5636.372,911,000
May 13, 202134.2635.3533.6134.5634.383,579,100
May 12, 202135.4736.1133.8233.9233.753,495,900
May 11, 202135.8836.1634.5735.6535.473,161,600
May 10, 202137.2738.0336.6536.7136.522,360,700
May 07, 202136.0236.8335.8236.8036.611,525,600
May 06, 202135.9136.2535.4936.1836.001,677,500
May 05, 202136.1336.2535.4535.8535.671,886,900
May 04, 202135.8536.2935.2836.0135.832,125,000
May 03, 202135.0336.4334.7636.3036.113,189,000
Apr 30, 202135.0735.4234.3934.5734.393,241,200
Apr 29, 202136.0736.0734.9735.3535.173,426,000
Apr 28, 202135.9836.3135.5335.5735.392,485,500
Apr 27, 202135.6736.9135.6736.2336.044,879,200
Apr 26, 202137.8738.2835.2635.5335.358,815,900
Apr 23, 202136.8138.2836.5637.8737.683,663,800
Apr 22, 202136.6037.3136.1636.8136.626,373,400
Apr 21, 202134.9336.4534.4436.3036.113,600,200
Apr 20, 202135.0235.2434.1834.8134.635,534,700
Apr 19, 202134.3535.7733.8835.1634.984,953,900
Apr 16, 202134.6034.8434.0534.4834.304,486,000
Apr 15, 202134.1834.7733.6634.3334.159,876,500
Apr 14, 202132.5033.3332.4832.9832.812,527,400
Apr 13, 202133.2933.2931.9432.5432.372,936,700
Apr 12, 202132.4433.2832.3133.1833.013,279,400
Apr 09, 202131.8532.6231.6532.5832.413,129,400
Apr 08, 202131.0231.6330.3831.4931.332,174,300
Apr 07, 202130.4031.5430.4031.1330.973,678,100
Apr 06, 202129.7431.0029.7430.1530.004,576,200
Apr 05, 202129.4729.9128.8529.8929.742,557,800
Apr 01, 202129.4229.6928.7229.0728.924,049,400
Mar 31, 202129.1129.7028.8329.2429.093,498,400
Mar 30, 202127.9029.3127.8029.1629.012,945,900
Mar 29, 202129.1029.2527.6627.7127.573,400,100
Mar 26, 202128.7329.2428.2029.1929.044,203,400
Mar 25, 202126.2328.4025.9028.1327.994,550,700
Mar 24, 202127.4328.0026.6226.6226.483,294,200
Mar 23, 202128.4628.6626.8027.1226.985,219,300
Mar 22, 202129.9930.0128.2628.8128.664,596,000
Mar 19, 202129.8530.1929.3529.7329.584,551,100
Mar 18, 202130.5230.9929.6329.7429.592,928,200
Mar 17, 202130.0030.4529.6030.3630.202,064,800
Mar 16, 202130.3330.5729.9230.3330.182,441,700
Mar 15, 202129.7330.6429.5530.6230.464,694,200
Mar 12, 202129.7529.9629.3729.8129.663,609,800
Mar 11, 202129.7930.0028.9129.4129.263,681,600
Mar 11, 20210.138 Dividend
Mar 10, 202128.9430.5128.5029.9329.644,497,900
Mar 09, 202129.4830.6728.7528.9228.645,198,300
Mar 08, 202129.0030.0128.2229.5729.287,797,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...