Canada markets close in 3 hours 34 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.55-0.19 (-1.53%)
As of 12:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202212.9212.9612.4312.5512.552,541,958
Jun 27, 202213.0013.1712.6512.7412.745,625,600
Jun 24, 202212.0712.9912.0512.9212.9211,272,500
Jun 23, 202211.9012.0111.5011.8911.896,308,200
Jun 22, 202211.7612.1411.6211.9111.914,744,400
Jun 21, 202212.1012.2111.6811.7611.768,270,700
Jun 17, 202211.8412.0011.5011.8411.8410,807,800
Jun 16, 202211.6211.9211.5411.8611.867,063,800
Jun 15, 202211.9212.2711.7012.0712.078,020,700
Jun 14, 202211.7612.0311.4311.5811.586,136,900
Jun 13, 202211.9212.1411.6711.8711.8711,093,900
Jun 10, 202212.2512.4611.8511.9211.927,129,500
Jun 09, 202212.7913.0112.4312.4512.456,339,300
Jun 08, 202212.5713.1012.3312.8812.889,388,700
Jun 07, 202212.2112.8412.1112.5812.586,492,000
Jun 06, 202212.8112.8812.1712.4312.4311,307,200
Jun 03, 202212.3212.8612.1912.7912.7912,876,600
Jun 02, 202212.2312.2411.8911.9811.986,823,500
Jun 01, 202212.1212.3411.8812.1012.108,976,500
May 31, 202212.3312.4211.7712.1112.1112,866,400
May 27, 202212.6313.6712.4913.0913.0922,648,400
May 26, 202213.9214.3313.8814.0214.0212,485,400
May 25, 202212.0613.7312.0213.5613.569,601,300
May 24, 202212.1612.3611.6112.1112.1115,694,000
May 23, 202212.9213.3012.5812.9312.939,040,000
May 20, 202213.5613.6212.8713.3213.326,335,100
May 19, 202213.2313.8813.0513.4313.4310,794,800
May 18, 202214.0014.3913.3313.4813.4814,856,500
May 17, 202214.3014.8414.0914.6614.664,888,900
May 16, 202214.1414.3213.7214.1114.116,043,800
May 13, 202214.4314.9814.2614.3514.355,583,600
May 12, 202213.4314.4213.3714.2214.228,515,700
May 11, 202214.2314.4913.4613.5013.506,883,300
May 10, 202214.2214.3713.5114.1914.196,346,600
May 09, 202214.2114.9013.9614.0314.038,113,200
May 06, 202215.0315.1214.2614.4314.436,218,200
May 05, 202215.4715.6214.9015.0915.095,041,100
May 04, 202215.2615.8714.8815.8615.865,015,500
May 03, 202215.6615.8215.1015.2915.293,993,400
May 02, 202215.2015.6614.9315.6315.634,447,000
Apr 29, 202215.4015.5915.0215.1115.114,194,600
Apr 28, 202215.1815.7014.9515.5215.525,928,500
Apr 27, 202215.1815.3214.7414.8714.877,655,500
Apr 26, 202215.5015.6615.0015.1415.145,703,300
Apr 25, 202215.3315.9215.2615.7815.785,929,400
Apr 22, 202216.0016.2615.2515.4515.4513,505,200
Apr 21, 202217.9918.1516.8317.0017.006,160,100
Apr 20, 202217.9118.0117.3417.6917.697,904,600
Apr 19, 202217.7018.1917.6817.7817.784,867,700
Apr 18, 202217.4017.8117.3117.6617.664,515,400
Apr 14, 202217.4517.9517.4417.5017.505,080,000
Apr 13, 202216.9017.5716.8117.4717.476,544,800
Apr 12, 202216.8417.2716.5116.6316.635,295,300
Apr 11, 202216.2717.0716.1616.5116.516,958,000
Apr 08, 202215.8116.6815.5416.2116.216,918,900
Apr 07, 202215.6215.9815.1215.8615.867,980,300
Apr 06, 202215.7115.8115.1715.7215.727,691,400
Apr 05, 202216.3716.4015.8015.9715.975,582,500
Apr 04, 202216.0916.4815.9816.3716.375,725,700
Apr 01, 202216.7216.8615.9016.0516.057,299,600
Mar 31, 202217.0517.2316.6816.8016.805,691,400
Mar 30, 202218.1618.2817.1817.2417.243,636,300
Mar 29, 202217.9918.4917.9518.3718.374,389,300
Mar 28, 202217.3917.5616.9817.5217.524,648,500
Mar 25, 202217.6817.7217.3217.4517.454,247,500
Mar 24, 202217.5217.6817.3217.5617.564,656,700
Mar 23, 202218.0918.2317.4317.5117.514,304,500
Mar 22, 202218.3718.8418.0618.3518.354,107,300
Mar 21, 202219.3919.3918.0518.1518.154,687,700
Mar 18, 202219.0119.4718.8319.4319.4310,146,800
Mar 17, 202218.5619.0818.3819.0819.082,786,800
Mar 16, 202218.3118.9918.1418.7518.754,615,700
Mar 15, 202217.8818.5317.5918.0618.065,300,200
Mar 14, 202217.7518.0417.3517.8117.815,786,600
Mar 11, 202218.4918.6817.4217.4617.465,164,300
Mar 10, 202217.4918.5617.4518.1218.124,657,800
Mar 10, 20220.18 Dividend
Mar 09, 202218.1718.7017.9718.2118.036,776,600
Mar 08, 202216.8618.2516.7217.5717.406,638,000
Mar 07, 202218.1418.2916.5016.5116.3510,004,600
Mar 04, 202219.2119.4517.9518.0817.9011,138,800
Mar 03, 202219.9620.0618.3219.3419.1515,976,300
Mar 02, 202220.4521.5720.0721.3321.128,786,800
Mar 01, 202221.0521.2320.0620.4920.295,847,900
Feb 28, 202220.9221.2820.6621.0820.874,923,300
Feb 25, 202220.9021.3720.5921.3621.154,127,300
Feb 24, 202219.3820.9619.2220.9220.714,128,500
Feb 23, 202220.7520.7519.8220.0219.825,227,600
Feb 22, 202221.0721.7520.5520.7820.5717,556,300
Feb 18, 202221.3621.9321.2221.2921.083,904,800
Feb 17, 202222.4422.6821.5521.5621.352,969,600
Feb 16, 202222.8023.2722.4122.7322.513,721,500
Feb 15, 202222.9323.1122.5222.8422.616,824,100
Feb 14, 202222.8522.9922.3922.6722.452,870,300
Feb 11, 202223.7923.8122.4922.6622.445,140,100
Feb 10, 202223.3024.5023.3023.7223.492,948,200
Feb 09, 202223.8524.0523.4423.6823.453,364,600
Feb 08, 202222.6423.6422.4723.5123.282,396,100
Feb 07, 202222.4622.9322.2522.6722.453,250,600
Feb 04, 202222.2522.6521.5922.4622.243,480,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...