U.S. markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.11-0.99 (-2.90%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202133.4433.9832.9433.1133.114,626,000
Jun 17, 202134.5435.0033.5434.1034.103,980,100
Jun 16, 202134.0734.7833.5834.7434.742,490,000
Jun 15, 202134.5034.6433.7034.2134.212,512,600
Jun 14, 202134.3035.2234.2034.7634.763,013,900
Jun 11, 202133.5334.3233.5334.3234.321,586,300
Jun 10, 202133.5934.0132.7833.3033.303,030,000
Jun 09, 202134.4734.5133.4533.6833.682,565,200
Jun 08, 202133.3034.3933.1034.1134.112,927,100
Jun 07, 202133.4934.0332.9833.1533.155,005,400
Jun 04, 202133.6933.6932.0633.5833.586,274,800
Jun 03, 202133.4334.3332.8133.4033.404,475,400
Jun 02, 202134.3034.4633.0333.6733.674,600,800
Jun 01, 202135.8535.9034.0934.4334.434,502,200
May 28, 202136.2236.3434.5435.4335.434,128,000
May 27, 202134.8336.2433.5035.9735.977,900,800
May 26, 202134.4435.5334.1835.1735.177,431,100
May 25, 202132.9833.5832.7933.2633.262,680,700
May 24, 202132.8133.3832.2032.7032.703,240,900
May 21, 202133.3533.7032.5332.7532.753,930,900
May 20, 202134.8134.8932.6932.7832.787,889,600
May 19, 202134.7834.7833.5934.7334.733,613,600
May 18, 202137.8737.9235.1335.7635.765,027,200
May 17, 202136.4537.2935.9037.2237.222,290,200
May 14, 202134.8136.6934.6636.5636.562,910,500
May 13, 202134.2635.3533.6134.5634.563,579,100
May 12, 202135.4736.1133.8233.9233.923,495,900
May 11, 202135.8836.1634.5735.6535.653,161,600
May 10, 202137.2738.0336.6536.7136.712,360,700
May 07, 202136.0236.8335.8236.8036.801,525,600
May 06, 202135.9136.2535.4936.1836.181,677,500
May 05, 202136.1336.2235.6735.8535.851,448,800
May 04, 202135.8536.2935.2836.0136.012,125,000
May 03, 202135.0336.4334.7636.3036.303,189,000
Apr 30, 202135.0735.4234.3934.5734.573,241,200
Apr 29, 202136.0736.0734.9735.3535.353,426,000
Apr 28, 202135.9836.3135.5335.5735.572,485,500
Apr 27, 202135.6736.9135.6736.2336.234,879,200
Apr 26, 202137.8738.2835.2635.5335.538,815,900
Apr 23, 202136.8138.2836.5637.8737.873,663,800
Apr 22, 202136.6037.3136.1636.8136.816,373,400
Apr 21, 202134.9336.4534.4436.3036.303,600,200
Apr 20, 202135.0235.2434.1834.8134.815,534,700
Apr 19, 202134.3535.7733.8835.1635.164,953,900
Apr 16, 202134.6034.8434.0534.4834.484,486,000
Apr 15, 202134.1834.7733.6634.3334.339,876,500
Apr 14, 202132.5033.3332.4832.9832.982,527,400
Apr 13, 202133.2933.2931.9432.5432.542,936,700
Apr 12, 202132.4433.2832.3133.1833.183,279,400
Apr 09, 202131.8532.6231.6532.5832.583,129,400
Apr 08, 202131.0231.6330.3831.4931.492,174,300
Apr 07, 202130.4031.5430.4031.1331.133,678,100
Apr 06, 202129.7431.0029.7430.1530.154,576,200
Apr 05, 202129.4729.9128.8529.8929.892,557,800
Apr 01, 202129.4229.6928.7229.0729.074,049,400
Mar 31, 202129.1129.7028.8329.2429.243,498,400
Mar 30, 202127.9029.3127.8029.1629.162,945,900
Mar 29, 202129.1029.2527.6627.7127.713,400,100
Mar 26, 202128.7329.2428.2029.1929.194,203,400
Mar 25, 202126.2328.4025.9028.1328.134,550,700
Mar 24, 202127.4328.0026.6226.6226.623,294,200
Mar 23, 202128.4628.6626.8027.1227.125,219,300
Mar 22, 202129.9930.0128.2628.8128.814,596,000
Mar 19, 202129.8530.1929.3529.7329.734,551,100
Mar 18, 202130.5230.9929.6329.7429.742,928,200
Mar 17, 202130.0030.4529.6030.3630.362,064,800
Mar 16, 202130.3330.5729.9230.3330.332,441,700
Mar 15, 202129.7330.6429.5530.6230.624,694,200
Mar 12, 202129.7529.9629.3729.8129.813,609,800
Mar 11, 202129.7930.0028.9129.4129.413,681,600
Mar 11, 20210.138 Dividend
Mar 10, 202128.9430.5128.5029.9329.794,497,900
Mar 09, 202129.4830.6728.7528.9228.795,198,300
Mar 08, 202129.0030.0128.2229.5729.437,797,600
Mar 05, 202127.7228.8527.7028.5428.417,328,400
Mar 04, 202128.0028.9825.6427.6927.5611,570,100
Mar 03, 202125.4926.0624.8925.4325.315,493,900
Mar 02, 202126.2426.4225.0625.1124.995,943,700
Mar 01, 202126.3426.9526.1526.2026.083,984,800
Feb 26, 202125.8926.3025.3425.7025.583,493,500
Feb 25, 202126.8527.1025.7525.8025.683,234,700
Feb 24, 202126.0026.8325.9326.7126.593,702,700
Feb 23, 202124.8725.5824.0725.5625.443,063,700
Feb 22, 202125.1725.8224.9225.2325.113,313,900
Feb 19, 202124.6225.1324.6224.9624.843,159,200
Feb 18, 202124.8724.8724.1724.5924.481,978,400
Feb 17, 202124.9925.1824.5124.9724.852,041,100
Feb 16, 202125.3125.6124.7125.3025.182,648,000
Feb 12, 202124.7524.8424.3624.6224.512,186,400
Feb 11, 202124.8525.6124.7924.8724.763,945,500
Feb 10, 202124.9925.1524.1424.8224.713,467,600
Feb 09, 202125.0525.2524.6924.8124.703,377,000
Feb 08, 202125.3825.7524.9225.1625.043,374,000
Feb 05, 202125.0525.3624.8825.2925.173,250,800
Feb 04, 202124.1525.1324.0024.8324.725,641,800
Feb 03, 202123.3424.0423.2823.9223.812,800,000
Feb 02, 202122.8423.4922.5723.1423.033,342,200
Feb 01, 202122.7422.9122.2022.6122.515,036,900
Jan 29, 202122.9223.6522.6922.6922.595,978,900
Jan 28, 202122.3923.6622.3523.0022.899,488,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...