Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.24-0.38 (-3.58%)
At close: 04:00PM EDT
10.33 +0.09 (+0.88%)
After hours: 07:51PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202210.3910.5510.0310.2410.246,474,300
Sept 22, 202210.8410.9310.6110.6210.624,124,800
Sept 21, 202210.9211.2310.7810.8210.824,288,800
Sept 20, 202210.9010.9810.5110.7710.776,933,600
Sept 19, 202210.8211.0810.7411.0711.075,922,600
Sept 16, 202210.6511.2010.4610.9510.9537,562,200
Sept 15, 202210.7211.2310.7210.7710.778,028,300
Sept 14, 202210.6210.8010.3910.7910.799,511,200
Sept 13, 202210.5510.8410.3910.5610.5611,002,600
Sept 12, 202210.8111.3810.7811.1211.128,890,100
Sept 09, 202210.6811.3110.5410.6910.6911,433,400
Sept 08, 202210.0710.839.9410.5810.5827,605,800
Sept 07, 202211.2511.7211.2011.5911.598,742,600
Sept 06, 202211.3411.6511.0211.2811.288,518,300
Sept 02, 202211.3711.4811.0511.1511.156,509,900
Sept 01, 202211.1411.2410.8711.2011.204,814,300
Aug 31, 202211.7611.7711.1511.2611.265,183,700
Aug 30, 202211.8211.9111.5611.7711.774,101,000
Aug 29, 202211.6411.8111.3911.6411.643,553,900
Aug 26, 202212.3612.3911.7511.8011.804,187,800
Aug 25, 202211.9012.7111.7912.2512.255,930,300
Aug 24, 202212.2812.3511.9912.1212.127,847,500
Aug 23, 202212.6913.0212.4812.5412.543,627,500
Aug 22, 202212.7012.7512.3012.5312.535,439,700
Aug 19, 202213.3713.6912.8113.0813.085,645,400
Aug 18, 202213.0013.5812.7413.5613.566,112,700
Aug 17, 202213.5013.5512.9813.1513.158,668,200
Aug 16, 202212.9314.1812.9113.8013.809,741,100
Aug 15, 202212.9213.1212.6612.8912.897,951,600
Aug 12, 202212.5912.8512.4212.8512.854,260,100
Aug 11, 202212.1912.7012.1412.4612.463,932,700
Aug 10, 202211.8812.2211.8111.9611.964,936,500
Aug 09, 202212.5012.5911.4111.4911.495,461,000
Aug 08, 202212.2612.9812.2512.6312.634,772,800
Aug 05, 202211.9212.1011.7512.0612.063,898,000
Aug 04, 202212.3112.4212.0612.1612.163,181,500
Aug 03, 202211.9112.3711.7512.3112.314,098,300
Aug 02, 202211.9912.0211.6811.7111.713,518,200
Aug 01, 202211.7312.1811.4712.1112.114,805,600
Jul 29, 202212.1512.1511.7112.0412.044,149,300
Jul 28, 202211.6612.0011.3211.9911.994,094,800
Jul 27, 202211.1511.6410.8611.6311.634,385,600
Jul 26, 202210.9911.2110.8210.9910.9912,289,700
Jul 25, 202212.1612.3111.9512.0312.034,697,100
Jul 22, 202212.2012.6112.0512.2312.234,862,600
Jul 21, 202212.0812.1711.8112.1212.123,973,100
Jul 20, 202211.9312.2711.8012.2312.234,873,200
Jul 19, 202211.7612.1511.7311.9911.995,737,400
Jul 18, 202211.8512.0011.7011.7011.705,337,000
Jul 15, 202211.7311.9211.4311.7811.784,456,300
Jul 14, 202211.7911.9511.5111.5911.594,664,900
Jul 13, 202211.5811.9611.3711.9311.934,861,300
Jul 12, 202211.7912.0211.7211.8011.804,630,700
Jul 11, 202211.5911.9111.4911.8611.866,384,800
Jul 08, 202211.8011.9411.5811.7311.733,954,300
Jul 07, 202211.4611.8011.3911.7511.755,385,100
Jul 07, 20220.18 Dividend
Jul 06, 202211.4811.8111.3211.6111.435,606,100
Jul 05, 202211.2111.7311.1611.6411.466,466,500
Jul 01, 202211.1011.4610.9811.4311.255,539,500
Jun 30, 202211.6111.6611.1011.1811.0111,222,600
Jun 29, 202212.2012.2011.6611.7311.555,211,600
Jun 28, 202212.9212.9612.2412.2512.066,014,200
Jun 27, 202213.0013.1712.6512.7412.545,625,600
Jun 24, 202212.0712.9912.0512.9212.7211,274,200
Jun 23, 202211.9012.0111.5011.8911.716,308,200
Jun 22, 202211.7612.1411.6211.9111.734,744,400
Jun 21, 202212.1012.2111.6811.7611.588,270,700
Jun 17, 202211.8412.0011.5011.8411.6610,807,800
Jun 16, 202211.6211.9211.5411.8611.687,063,800
Jun 15, 202211.9212.2711.7012.0711.888,020,700
Jun 14, 202211.7612.0311.4311.5811.406,136,900
Jun 13, 202211.9212.1411.6711.8711.6911,093,900
Jun 10, 202212.2512.4611.8511.9211.747,129,500
Jun 09, 202212.7913.0112.4312.4512.266,339,300
Jun 08, 202212.5713.1012.3312.8812.689,388,700
Jun 07, 202212.2112.8412.1112.5812.386,492,000
Jun 06, 202212.8112.8812.1712.4312.2411,307,200
Jun 03, 202212.3212.8612.1912.7912.5912,878,000
Jun 02, 202212.2312.2411.8911.9811.796,823,500
Jun 01, 202212.1212.3411.8812.1011.918,976,500
May 31, 202212.3312.4211.7712.1111.9212,866,400
May 27, 202212.6313.6712.4913.0912.8922,648,400
May 26, 202213.9214.3313.8814.0213.8012,485,400
May 25, 202212.0613.7312.0213.5613.359,601,300
May 24, 202212.1612.3611.6112.1111.9215,694,000
May 23, 202212.9213.3012.5812.9312.739,040,000
May 20, 202213.5613.6212.8713.3213.116,335,100
May 19, 202213.2313.8813.0513.4313.2210,794,800
May 18, 202214.0014.3913.3313.4813.2714,856,500
May 17, 202214.3014.8414.0914.6614.434,888,900
May 16, 202214.1414.3213.7214.1113.896,043,800
May 13, 202214.4314.9814.2614.3514.135,583,600
May 12, 202213.4314.4213.3714.2214.008,515,700
May 11, 202214.2314.4913.4613.5013.296,883,300
May 10, 202214.2214.3713.5114.1913.976,346,600
May 09, 202214.2114.9013.9614.0313.818,113,200
May 06, 202215.0315.1214.2614.4314.216,218,200
May 05, 202215.4715.6214.9015.0914.865,041,100
May 04, 202215.2615.8714.8815.8615.615,015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...