Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.79-0.02 (-0.07%)
At close: 4:00PM EDT
27.76 -0.03 (-0.11%)
After hours: 06:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202127.6228.0027.3227.7927.793,467,532
Sep. 27, 202128.1028.7527.7427.8127.813,523,000
Sep. 24, 202127.2728.0927.1028.0028.003,489,900
Sep. 23, 202127.2028.3327.1427.6127.614,613,400
Sep. 22, 202126.4227.2326.3726.7126.713,114,400
Sep. 21, 202126.4026.8726.0926.3926.393,098,500
Sep. 20, 202125.9026.5625.5626.2226.225,755,200
Sep. 17, 202126.8227.4526.4426.7026.704,757,700
Sep. 16, 202126.3827.0326.3826.7926.793,798,100
Sep. 15, 202126.1526.4025.8926.2826.282,651,600
Sep. 14, 202126.9926.9926.1126.1426.144,074,700
Sep. 13, 202126.9327.3726.5827.0127.014,964,600
Sep. 10, 202126.8527.3626.8327.0327.035,028,900
Sep. 09, 202126.5027.3026.3726.9026.905,524,600
Sep. 08, 202126.4026.5325.7326.4726.476,557,400
Sep. 07, 202126.8927.3426.4626.4826.485,433,900
Sep. 03, 202127.2527.8726.6426.9026.908,507,500
Sep. 02, 202126.5528.3726.3927.0027.0021,095,400
Sep. 01, 202130.8931.0429.9230.0530.055,289,500
Aug. 31, 202131.7031.8230.2630.5230.525,818,200
Aug. 30, 202132.5432.5831.4231.6431.645,212,700
Aug. 27, 202131.3432.7431.2432.5532.555,454,100
Aug. 26, 202130.9631.4729.5231.1031.1010,626,200
Aug. 25, 202133.4633.4631.4131.7531.754,953,900
Aug. 24, 202133.0434.2232.9533.8233.823,033,600
Aug. 23, 202132.7533.2532.4432.7532.752,880,200
Aug. 20, 202131.6532.4331.5632.3732.373,117,300
Aug. 19, 202130.5432.1830.4731.8131.813,391,100
Aug. 18, 202130.7231.7130.5431.2831.283,185,300
Aug. 17, 202131.7931.8730.6130.9030.904,900,500
Aug. 16, 202132.8832.9031.7532.1532.153,615,200
Aug. 13, 202133.5934.1032.9133.2533.252,525,100
Aug. 12, 202135.0335.3633.6733.8133.815,103,700
Aug. 11, 202135.3635.6234.9535.5135.512,498,000
Aug. 10, 202133.6935.4933.6535.2035.204,060,700
Aug. 09, 202134.3134.6033.3133.7133.713,598,300
Aug. 06, 202134.0034.6833.9734.5134.512,696,800
Aug. 05, 202132.9133.9332.7633.5633.563,224,900
Aug. 04, 202134.0034.7332.6032.6632.666,001,300
Aug. 03, 202135.1035.1033.3834.3734.374,174,100
Aug. 02, 202134.4635.1634.2034.7234.724,570,300
Jul. 30, 202134.2035.6234.2034.4734.474,112,200
Jul. 29, 202134.6635.1334.2634.4034.402,450,300
Jul. 28, 202135.0035.2334.1334.3434.342,533,900
Jul. 27, 202134.8135.0033.7934.8334.833,506,100
Jul. 26, 202134.5035.4534.5035.2335.232,372,900
Jul. 23, 202135.0535.1434.1434.5734.571,996,500
Jul. 22, 202135.4035.4734.1134.6734.672,646,800
Jul. 21, 202135.1536.1035.0035.2335.233,463,700
Jul. 20, 202133.4334.7833.1634.5934.592,529,100
Jul. 19, 202132.7334.3832.3333.4533.454,767,000
Jul. 16, 202134.4134.9433.4533.5633.564,933,800
Jul. 15, 202136.1836.2033.6734.3934.397,619,900
Jul. 14, 202136.7837.5436.3136.3936.393,509,500
Jul. 13, 202137.0737.1435.9236.4036.402,344,800
Jul. 12, 202136.1137.2935.9237.1337.133,476,500
Jul. 09, 202135.5036.4735.3536.4736.473,786,800
Jul. 08, 202134.3235.3533.3234.9434.947,943,100
Jul. 08, 20210.18 Dividend
Jul. 07, 202136.8637.2335.1235.2535.075,118,900
Jul. 06, 202137.1937.4035.7637.0636.874,613,400
Jul. 02, 202137.8438.0137.3537.4437.251,585,600
Jul. 01, 202137.6938.0537.3237.6137.422,377,800
Jun. 30, 202136.9937.5936.6437.5337.342,725,400
Jun. 29, 202136.9837.4236.4237.1436.952,974,700
Jun. 28, 202137.8838.0336.0336.6736.484,900,900
Jun. 25, 202138.2038.9937.5837.5937.4014,976,300
Jun. 24, 202137.2538.1236.8137.7437.553,983,700
Jun. 23, 202136.8137.1435.7636.8236.635,208,900
Jun. 22, 202134.3336.5034.0635.9135.737,179,500
Jun. 21, 202133.6434.7433.3734.4434.262,579,300
Jun. 18, 202133.4433.9832.9433.1132.944,626,500
Jun. 17, 202134.5435.0033.5434.1033.933,980,100
Jun. 16, 202134.0734.7833.5834.7434.562,490,000
Jun. 15, 202134.5034.6433.7034.2134.042,512,600
Jun. 14, 202134.3035.2234.2034.7634.583,013,900
Jun. 11, 202133.5334.3233.5334.3234.141,586,700
Jun. 10, 202133.5934.0132.7833.3033.133,030,000
Jun. 09, 202134.4734.5133.4533.6833.512,565,200
Jun. 08, 202133.3034.3933.1034.1133.942,927,100
Jun. 07, 202133.4934.0332.9833.1532.985,005,400
Jun. 04, 202133.6933.6932.0633.5833.416,274,800
Jun. 03, 202133.4334.3332.8133.4033.234,475,400
Jun. 02, 202134.3034.4633.0333.6733.504,600,800
Jun. 01, 202135.8535.9034.0934.4334.254,502,200
May 28, 202136.2236.3434.5435.4335.254,128,000
May 27, 202134.8336.2433.5035.9735.797,900,800
May 26, 202134.4435.5334.1835.1734.997,431,100
May 25, 202132.9833.5832.7933.2633.092,680,700
May 24, 202132.8133.3832.2032.7032.533,240,900
May 21, 202133.3533.7032.5332.7532.583,930,900
May 20, 202134.8134.8932.6932.7832.617,889,600
May 19, 202134.7834.7833.5934.7334.553,613,600
May 18, 202137.8737.9235.1335.7635.585,027,200
May 17, 202136.4537.2935.9037.2237.032,290,200
May 14, 202134.8136.6934.6636.5636.372,911,000
May 13, 202134.2635.3533.6134.5634.383,579,100
May 12, 202135.4736.1133.8233.9233.753,495,900
May 11, 202135.8836.1634.5735.6535.473,161,600
May 10, 202137.2738.0336.6536.7136.522,360,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...