AEO - American Eagle Outfitters, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 20207.497.566.867.037.032,597,380
Mar 31, 20208.128.437.807.957.955,127,700
Mar 30, 20208.068.327.858.158.153,451,400
Mar 27, 20208.208.377.858.148.144,142,100
Mar 26, 20208.649.318.338.628.627,841,700
Mar 25, 20208.238.947.728.568.565,567,900
Mar 24, 20208.128.678.058.148.145,461,500
Mar 23, 20208.658.817.747.757.754,289,900
Mar 20, 20209.259.458.518.748.747,442,200
Mar 19, 20207.639.207.429.179.175,876,300
Mar 18, 20208.208.587.107.837.834,936,500
Mar 17, 20208.479.348.188.808.806,667,800
Mar 16, 20208.808.998.268.548.545,702,700
Mar 13, 20209.7110.118.9510.1010.106,706,100
Mar 12, 20209.089.338.508.948.947,973,300
Mar 11, 202010.4310.459.559.669.668,558,400
Mar 10, 202011.4011.6410.4710.5710.575,280,100
Mar 09, 202011.0611.9010.7410.9210.926,405,300
Mar 06, 202011.3112.2111.2211.9411.947,376,400
Mar 05, 202013.1813.4711.7211.8611.868,116,900
Mar 04, 202012.6912.9012.2612.8712.875,399,400
Mar 03, 202012.9513.4912.3612.5812.586,468,700
Mar 02, 202012.9013.0912.2413.0713.076,100,400
Feb 28, 202012.4913.0012.4312.8812.886,918,800
Feb 27, 202012.5713.2612.2712.8112.817,145,300
Feb 26, 202013.6313.7812.8912.9712.974,904,600
Feb 25, 202014.1514.1513.0813.4413.448,476,400
Feb 24, 202014.2714.6014.0114.1014.105,477,300
Feb 21, 202014.6515.0614.5914.8014.804,511,900
Feb 20, 202014.0114.9713.9614.7614.767,056,500
Feb 19, 202014.1514.3213.9614.0114.015,625,500
Feb 18, 202014.4814.7614.1514.3414.345,073,000
Feb 14, 202014.7814.9514.6714.8214.822,078,300
Feb 13, 202014.8314.9514.6214.7614.762,210,400
Feb 12, 202014.6515.0714.6514.9614.962,849,500
Feb 11, 202014.3714.6014.1114.5614.562,216,700
Feb 10, 202014.2414.4414.1214.3014.301,987,300
Feb 07, 202014.6014.6614.1514.2514.252,329,400
Feb 06, 202015.0515.0514.5714.6814.682,184,600
Feb 05, 202014.6315.0314.5014.9114.914,465,300
Feb 04, 202014.6614.7814.2514.4614.463,569,500
Feb 03, 202014.2114.7914.0714.3914.393,045,000
Jan 31, 202014.8414.8414.2914.4014.404,813,500
Jan 30, 202014.6214.9114.5314.8814.883,259,000
Jan 29, 202014.7914.9414.7114.7614.762,648,300
Jan 28, 202014.6314.8014.5214.7314.732,645,400
Jan 27, 202014.2414.6114.1914.5114.514,000,300
Jan 24, 202014.7114.7114.3514.5214.522,355,100
Jan 23, 202014.5914.7214.2514.6914.692,669,300
Jan 22, 202014.4514.8314.3514.6614.663,455,100
Jan 21, 202014.6814.6814.2514.3914.394,380,400
Jan 17, 202014.7814.8014.5014.7014.703,149,500
Jan 16, 202014.4214.7214.4014.7114.713,662,000
Jan 15, 202014.6514.7114.2314.2714.274,438,100
Jan 14, 202014.6014.8514.4714.7314.733,811,300
Jan 13, 202014.2114.8014.1514.6014.606,169,400
Jan 10, 202014.2314.4213.9814.1514.155,408,400
Jan 09, 202014.3614.4413.9214.3414.345,093,300
Jan 08, 202014.3714.6314.3214.4014.404,621,000
Jan 07, 202014.2914.5513.9414.2814.285,440,600
Jan 06, 202014.2414.4514.1414.4314.433,775,000
Jan 03, 202014.1014.4614.0814.3914.393,492,300
Jan 02, 202014.7314.7314.1214.2514.254,722,000
Jan 02, 20200.1375 Dividend
Dec 31, 201914.5514.7514.4214.7014.563,109,600
Dec 30, 201914.5414.7614.2214.6014.463,509,400
Dec 27, 201914.6914.7614.3514.4814.342,675,300
Dec 26, 201914.4214.6314.3414.6214.482,427,000
Dec 24, 201914.2814.5814.2814.3514.222,390,900
Dec 23, 201914.6114.6114.1614.2114.084,667,600
Dec 20, 201914.8014.9014.5714.6114.475,415,300
Dec 19, 201914.8014.8814.6414.8014.663,145,200
Dec 18, 201914.7514.9714.7114.7814.643,952,300
Dec 17, 201914.6414.7014.2914.6414.503,874,300
Dec 16, 201914.6814.8714.5314.6314.494,419,800
Dec 13, 201914.8714.8814.2414.4614.329,990,600
Dec 12, 201914.0014.9613.9114.8414.7010,294,900
Dec 11, 201913.7914.4513.7814.1314.0016,736,800
Dec 10, 201915.2515.3715.0815.1214.988,731,200
Dec 09, 201915.1515.5315.0715.3415.203,592,100
Dec 06, 201915.3115.4515.1515.2015.063,759,700
Dec 05, 201915.1715.3615.0315.0914.955,131,600
Dec 04, 201915.0015.2114.8615.0714.934,018,400
Dec 03, 201914.7914.8914.6514.8914.755,594,700
Dec 02, 201914.9915.0614.6315.0114.874,258,000
Nov 29, 201914.9715.1614.8314.9714.831,957,900
Nov 27, 201914.9115.0214.7915.0014.863,522,300
Nov 26, 201914.7714.8814.4714.8214.683,847,000
Nov 25, 201914.3814.8914.0214.8414.705,992,900
Nov 22, 201914.5114.7714.4114.6414.504,429,400
Nov 21, 201914.5014.6014.0914.3614.236,404,200
Nov 20, 201914.9014.9514.4214.4514.316,548,300
Nov 19, 201915.4515.6215.2115.2415.106,039,600
Nov 18, 201916.4916.5715.6915.7615.614,188,000
Nov 15, 201916.3316.7116.2616.5616.412,790,900
Nov 14, 201916.0716.3516.0316.1616.012,299,700
Nov 13, 201915.8516.1215.8216.0015.853,264,300
Nov 12, 201916.1916.3215.9516.0015.853,657,200
Nov 11, 201916.2216.2716.0016.1415.991,823,100
Nov 08, 201916.4716.5615.9916.2916.143,698,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...