Canada markets open in 8 hours 13 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.52+0.14 (+0.63%)
At close: 04:00PM EDT
22.54 +0.02 (+0.09%)
After hours: 07:21PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202422.5522.7922.0222.5222.523,540,800
Apr 19, 202422.2722.7422.0122.3822.383,031,500
Apr 18, 202422.4922.9622.2622.3422.344,194,700
Apr 17, 202422.5622.6222.0622.3722.374,148,700
Apr 16, 202422.5322.6021.9122.3022.305,779,600
Apr 15, 202423.3823.4222.4722.6522.653,243,100
Apr 12, 202423.2223.5823.0423.0723.074,445,000
Apr 11, 202423.3423.6823.1623.6023.604,460,800
Apr 11, 20240.125 Dividend
Apr 10, 202423.9524.1323.4123.5123.395,675,100
Apr 09, 202425.2525.5024.0424.4024.276,716,900
Apr 08, 202424.6524.8324.3824.4224.294,313,900
Apr 05, 202424.4624.6424.3424.5024.373,059,000
Apr 04, 202425.2925.3424.1124.3724.245,316,400
Apr 03, 202425.7625.9524.9825.1024.974,180,800
Apr 02, 202425.7525.7925.0825.6625.524,744,300
Apr 01, 202425.8626.2525.8226.2026.065,068,900
Mar 28, 202425.3225.9525.2125.7925.654,365,900
Mar 27, 202424.9425.3624.6525.1425.013,286,100
Mar 26, 202424.5225.0324.4624.7524.624,221,000
Mar 25, 202425.5025.5624.3324.4824.355,683,000
Mar 22, 202425.6925.9725.2825.4325.293,811,400
Mar 21, 202425.0025.8925.0025.8825.747,010,700
Mar 20, 202423.4824.9423.4824.8424.715,933,100
Mar 19, 202423.2823.7223.1923.6623.533,577,300
Mar 18, 202423.1023.6722.8323.5323.404,103,600
Mar 15, 202423.0123.3722.6723.1623.047,576,400
Mar 14, 202423.2923.3822.7423.0822.963,688,500
Mar 13, 202422.3623.3122.3523.2123.094,949,000
Mar 12, 202422.4522.5021.8622.3622.244,779,700
Mar 11, 202422.0722.6921.8622.5222.405,848,200
Mar 08, 202423.4023.5021.9622.2922.177,141,000
Mar 07, 202426.1226.4422.9323.0022.8817,409,600
Mar 06, 202424.4424.4423.3923.4523.3311,123,400
Mar 05, 202424.0924.4023.6824.2224.094,658,600
Mar 04, 202424.1324.4524.0224.1223.993,569,300
Mar 01, 202423.6124.2123.4524.1424.013,565,700
Feb 29, 202423.7823.9023.4123.7523.624,716,900
Feb 28, 202423.5723.6923.1623.5323.404,460,200
Feb 27, 202424.0824.4723.9123.9223.795,003,000
Feb 26, 202423.8423.8923.2523.8023.674,905,900
Feb 23, 202422.8623.4622.7523.3223.202,426,000
Feb 22, 202422.6623.1722.6622.9722.853,555,600
Feb 21, 202421.8822.4921.7122.4522.333,191,700
Feb 20, 202422.0122.2121.8121.9021.783,801,300
Feb 16, 202422.2222.4921.8822.2322.112,891,900
Feb 15, 202422.3722.5722.1022.4622.343,241,500
Feb 14, 202422.3222.4121.6322.2422.123,192,200
Feb 13, 202421.7222.2721.5222.0421.923,826,300
Feb 12, 202422.5523.0322.4322.4922.374,241,300
Feb 09, 202421.5122.5021.5122.4822.365,465,100
Feb 08, 202420.9921.6420.9621.6221.512,559,000
Feb 07, 202420.8420.9720.5620.8920.782,592,900
Feb 06, 202420.4220.9720.1920.8920.783,877,400
Feb 05, 202420.4120.6020.0720.5320.423,124,800
Feb 02, 202420.5120.9120.4120.7720.664,117,400
Feb 01, 202419.9920.3219.7320.2620.152,927,700
Jan 31, 202420.1720.4319.7819.8219.712,911,400
Jan 30, 202420.3320.3620.0120.2120.103,507,200
Jan 29, 202420.5920.6920.3220.5020.392,025,100
Jan 26, 202420.3620.7120.1620.6720.562,882,700
Jan 25, 202420.2520.4720.1720.2720.164,290,200
Jan 24, 202420.2220.3620.0120.0819.972,697,500
Jan 23, 202420.6020.6620.0120.0819.973,595,100
Jan 22, 202420.2820.4420.0520.3320.225,159,800
Jan 19, 202420.3120.3719.7220.2220.113,786,900
Jan 18, 202420.7420.8519.8520.2620.153,492,100
Jan 17, 202420.3020.7120.0220.6120.505,102,100
Jan 16, 202420.7320.8020.3520.5520.445,263,300
Jan 12, 202421.6121.6820.7320.8920.783,623,700
Jan 11, 202421.4721.5420.9321.4521.343,352,300
Jan 10, 202421.4021.6621.2521.4821.373,126,100
Jan 09, 202421.0321.5020.7921.2721.164,694,000
Jan 08, 202421.0221.6620.7521.0620.959,619,500
Jan 05, 202420.4620.6619.8319.8419.735,531,700
Jan 04, 202420.4220.7620.0220.4320.324,461,700
Jan 04, 20240.125 Dividend
Jan 03, 202420.9120.9119.8720.1619.936,394,800
Jan 02, 202421.0521.6220.7521.1920.957,037,300
Dec 29, 202321.2721.4221.1221.1620.923,592,200
Dec 28, 202321.1321.4621.1021.3321.092,832,600
Dec 27, 202321.2621.4621.1521.3121.073,179,700
Dec 26, 202321.2421.4921.1421.1920.952,727,300
Dec 22, 202320.7121.3720.4421.1820.943,642,100
Dec 21, 202320.9321.0020.6921.0020.762,056,100
Dec 20, 202320.8521.0320.5620.6020.362,876,100
Dec 19, 202320.2521.0020.2020.8920.653,374,300
Dec 18, 202320.1720.4419.9020.1119.884,714,000
Dec 15, 202320.5920.6819.9320.0319.8012,275,300
Dec 14, 202321.2421.3620.4620.6120.376,123,900
Dec 13, 202320.6020.8320.1120.7920.554,797,400
Dec 12, 202320.5420.8120.3120.6220.382,382,400
Dec 11, 202320.4120.7720.2720.7620.523,563,600
Dec 08, 202320.0820.3419.8520.1719.943,801,000
Dec 07, 202319.8120.2619.7320.1619.933,278,100
Dec 06, 202319.4820.0919.3719.9519.726,668,800
Dec 05, 202319.4719.5019.0619.3619.143,534,500
Dec 04, 202319.6419.8619.2519.6319.404,772,800
Dec 01, 202319.0019.6018.8619.5119.294,110,600
Nov 30, 202319.2019.3118.6219.0318.815,797,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...