Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.58-0.20 (-0.96%)
At close: 04:00PM EDT
20.58 0.00 (0.00%)
After hours: 06:54PM EDT
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 202420.7220.8520.0720.5820.586,677,900
Aug 29, 202419.7021.4919.3820.7820.7811,278,900
Aug 28, 202422.2122.5221.6221.7021.709,793,900
Aug 27, 202422.2322.7722.2322.7022.705,046,100
Aug 26, 202422.0022.8322.0022.4822.485,120,200
Aug 23, 202421.5022.3121.4522.1722.173,548,200
Aug 22, 202421.1721.4421.0421.3321.333,319,200
Aug 21, 202421.5121.7921.4521.7821.782,488,000
Aug 20, 202421.4921.9121.2121.4321.433,055,100
Aug 19, 202421.5921.7921.2721.3521.353,082,300
Aug 16, 202421.0521.8221.0521.6221.623,481,900
Aug 15, 202421.2521.6420.9621.1921.194,795,300
Aug 14, 202421.5221.5420.6020.6320.633,158,600
Aug 13, 202421.3121.4821.0921.4521.452,815,900
Aug 12, 202421.0721.2520.8920.9720.973,657,800
Aug 09, 202420.8821.2620.8421.2021.202,784,400
Aug 08, 202420.5120.9620.2920.8420.844,525,800
Aug 07, 202420.9120.9819.9820.0720.074,764,700
Aug 06, 202419.8720.5219.5720.3620.363,438,500
Aug 05, 202418.7920.0218.6719.7819.783,761,100
Aug 02, 202420.0320.3319.2920.0820.086,430,200
Aug 01, 202422.0722.2320.4020.9720.974,889,500
Jul 31, 202422.4822.5421.8222.0522.054,170,500
Jul 30, 202422.3322.4521.6922.2322.234,157,600
Jul 29, 202421.8022.4721.7322.3122.316,208,500
Jul 26, 202421.4821.7921.2121.7421.743,193,700
Jul 25, 202420.8321.6920.4021.2121.214,051,200
Jul 24, 202421.5021.5420.7820.8520.854,607,500
Jul 23, 202420.7221.7720.5721.5521.555,458,700
Jul 22, 202420.1620.8020.0620.8020.805,875,200
Jul 19, 202419.9519.9819.4019.8319.833,431,800
Jul 18, 202420.4120.7019.8519.9319.934,061,700
Jul 17, 202421.1121.4620.4320.5020.504,124,800
Jul 16, 202420.6421.4320.4921.3821.384,083,100
Jul 15, 202420.9321.2020.3720.4020.403,790,900
Jul 12, 202421.2421.3821.0121.1721.173,125,300
Jul 12, 20240.125 Dividend
Jul 11, 202420.7121.2320.5021.2121.085,909,000
Jul 10, 202420.3220.3319.9920.1720.053,408,100
Jul 09, 202419.7720.4619.7620.1720.056,249,800
Jul 08, 202419.3919.9019.3819.8219.705,592,100
Jul 05, 202419.3519.5019.0919.2119.103,600,600
Jul 03, 202419.3919.6519.2219.3019.192,211,800
Jul 02, 202419.4319.6519.2619.3619.254,096,200
Jul 01, 202420.1920.2519.3919.4019.293,691,100
Jun 28, 202419.9720.2119.6519.9619.848,944,100
Jun 27, 202420.2720.4319.8520.1019.984,552,200
Jun 26, 202420.6020.6920.3520.6020.483,523,300
Jun 25, 202420.6721.1020.5120.7020.585,421,600
Jun 24, 202420.4620.7120.1920.6720.554,548,300
Jun 21, 202419.8120.3819.7120.2720.1522,438,500
Jun 20, 202420.6820.7119.4319.8219.708,673,700
Jun 18, 202420.7821.0720.6920.7020.584,082,300
Jun 17, 202420.4920.9820.2720.8720.755,216,300
Jun 14, 202420.6320.8820.4220.5520.434,570,400
Jun 13, 202420.8821.1120.7420.8920.773,693,300
Jun 12, 202421.2621.7020.9020.9220.805,357,300
Jun 11, 202420.7921.2020.6820.8020.685,269,400
Jun 10, 202421.1521.2120.6720.7520.636,179,500
Jun 07, 202421.4621.6521.2521.3921.263,225,300
Jun 06, 202421.5521.9121.2121.5421.414,418,500
Jun 05, 202421.7522.1021.4521.6921.565,213,300
Jun 04, 202422.0122.0921.6021.6021.474,767,100
Jun 03, 202422.1622.8121.9722.2122.086,825,400
May 31, 202422.2022.3521.6421.9721.848,395,800
May 30, 202421.5923.4021.2022.2322.1011,953,200
May 29, 202423.6624.2623.2924.0523.916,400,500
May 28, 202423.3724.0223.2723.9123.776,628,300
May 24, 202423.1623.2622.9423.1623.023,890,200
May 23, 202422.5723.1822.4822.9322.794,069,500
May 22, 202423.6123.6122.5122.6222.494,328,800
May 21, 202423.9323.9823.4923.6123.472,879,800
May 20, 202423.5023.8023.3623.7023.562,930,400
May 17, 202423.7823.8923.3623.5323.393,062,800
May 16, 202424.0924.1623.2923.6223.484,018,000
May 15, 202424.6624.9524.0624.1824.043,759,600
May 14, 202424.5424.9824.4924.6624.513,159,200
May 13, 202424.6825.1524.1824.2424.103,353,200
May 10, 202424.6825.1424.3124.4624.322,965,600
May 09, 202423.8424.6823.7724.5324.393,064,100
May 08, 202423.9624.1423.7623.8823.743,455,500
May 07, 202424.6124.9724.2324.2624.122,482,800
May 06, 202424.5324.7924.4324.6324.482,843,600
May 03, 202424.7124.8824.2424.3024.162,920,200
May 02, 202424.1024.6323.7924.4724.332,982,300
May 01, 202424.1024.4223.6323.7023.563,011,100
Apr 30, 202424.7524.9524.2524.2624.123,404,600
Apr 29, 202424.8125.1524.5524.8324.684,242,400
Apr 26, 202423.0924.5123.0024.3924.254,093,500
Apr 25, 202422.3723.0622.1422.9422.802,535,300
Apr 24, 202423.1523.1922.6222.6322.503,469,700
Apr 23, 202422.7023.2422.7023.1423.003,107,800
Apr 22, 202422.5522.7922.0222.5222.393,541,600
Apr 19, 202422.2722.7422.0122.3822.253,031,500
Apr 18, 202422.4922.9622.2622.3422.214,194,700
Apr 17, 202422.5622.6222.0622.3722.244,148,700
Apr 16, 202422.5322.6021.9122.3022.175,779,600
Apr 15, 202423.3823.4222.4722.6522.523,243,100
Apr 12, 202423.2223.5823.0423.0722.934,445,000
Apr 11, 202423.3423.6823.1623.6023.464,460,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...