Canada markets open in 2 hours 1 minute

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.17+0.09 (+0.40%)
At close: 04:00PM EDT
21.25 +0.08 (+0.38%)
Pre-Market: 07:00AM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 11, 20240.125 Dividend
Apr 10, 202423.9524.1323.4123.5123.255,675,100
Apr 09, 202425.2525.5024.0424.4024.136,716,900
Apr 08, 202424.6524.8324.3824.4224.154,313,900
Apr 05, 202424.4624.6424.3424.5024.233,059,000
Apr 04, 202425.2925.3424.1124.3724.105,316,400
Apr 03, 202425.7625.9524.9825.1024.824,180,800
Apr 02, 202425.7525.7925.0825.6625.374,744,300
Apr 01, 202425.8626.2525.8226.2025.915,068,900
Mar 28, 202425.3225.9525.2125.7925.504,365,900
Mar 27, 202424.9425.3624.6525.1424.863,286,100
Mar 26, 202424.5225.0324.4624.7524.474,221,000
Mar 25, 202425.5025.5624.3324.4824.215,683,000
Mar 22, 202425.6925.9725.2825.4325.153,811,400
Mar 21, 202425.0025.8925.0025.8825.597,010,700
Mar 20, 202423.4824.9423.4824.8424.565,933,100
Mar 19, 202423.2823.7223.1923.6623.403,577,300
Mar 18, 202423.1023.6722.8323.5323.274,103,600
Mar 15, 202423.0123.3722.6723.1622.907,576,400
Mar 14, 202423.2923.3822.7423.0822.823,688,500
Mar 13, 202422.3623.3122.3523.2122.954,949,000
Mar 12, 202422.4522.5021.8622.3622.114,779,700
Mar 11, 202422.0722.6921.8622.5222.275,848,200
Mar 08, 202423.4023.5021.9622.2922.047,141,000
Mar 07, 202426.1226.4422.9323.0022.7417,409,600
Mar 06, 202424.4424.4423.3923.4523.1911,123,400
Mar 05, 202424.0924.4023.6824.2223.954,658,600
Mar 04, 202424.1324.4524.0224.1223.853,569,300
Mar 01, 202423.6124.2123.4524.1423.873,565,700
Feb 29, 202423.7823.9023.4123.7523.484,716,900
Feb 28, 202423.5723.6923.1623.5323.274,460,200
Feb 27, 202424.0824.4723.9123.9223.655,003,000
Feb 26, 202423.8423.8923.2523.8023.534,905,900
Feb 23, 202422.8623.4622.7523.3223.062,426,000
Feb 22, 202422.6623.1722.6622.9722.713,555,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...