American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 10.39 | 10.55 | 10.03 | 10.24 | 10.24 | 6,474,300 |
| Sept 22, 2022 | 10.84 | 10.93 | 10.61 | 10.62 | 10.62 | 4,124,800 |
| Sept 21, 2022 | 10.92 | 11.23 | 10.78 | 10.82 | 10.82 | 4,288,800 |
| Sept 20, 2022 | 10.90 | 10.98 | 10.51 | 10.77 | 10.77 | 6,933,600 |
| Sept 19, 2022 | 10.82 | 11.08 | 10.74 | 11.07 | 11.07 | 5,922,600 |
| Sept 16, 2022 | 10.65 | 11.20 | 10.46 | 10.95 | 10.95 | 37,562,200 |
| Sept 15, 2022 | 10.72 | 11.23 | 10.72 | 10.77 | 10.77 | 8,028,300 |
| Sept 14, 2022 | 10.62 | 10.80 | 10.39 | 10.79 | 10.79 | 9,511,200 |
| Sept 13, 2022 | 10.55 | 10.84 | 10.39 | 10.56 | 10.56 | 11,002,600 |
| Sept 12, 2022 | 10.81 | 11.38 | 10.78 | 11.12 | 11.12 | 8,890,100 |
| Sept 09, 2022 | 10.68 | 11.31 | 10.54 | 10.69 | 10.69 | 11,433,400 |
| Sept 08, 2022 | 10.07 | 10.83 | 9.94 | 10.58 | 10.58 | 27,605,800 |
| Sept 07, 2022 | 11.25 | 11.72 | 11.20 | 11.59 | 11.59 | 8,742,600 |
| Sept 06, 2022 | 11.34 | 11.65 | 11.02 | 11.28 | 11.28 | 8,518,300 |
| Sept 02, 2022 | 11.37 | 11.48 | 11.05 | 11.15 | 11.15 | 6,509,900 |
| Sept 01, 2022 | 11.14 | 11.24 | 10.87 | 11.20 | 11.20 | 4,814,300 |
| Aug 31, 2022 | 11.76 | 11.77 | 11.15 | 11.26 | 11.26 | 5,183,700 |
| Aug 30, 2022 | 11.82 | 11.91 | 11.56 | 11.77 | 11.77 | 4,101,000 |
| Aug 29, 2022 | 11.64 | 11.81 | 11.39 | 11.64 | 11.64 | 3,553,900 |
| Aug 26, 2022 | 12.36 | 12.39 | 11.75 | 11.80 | 11.80 | 4,187,800 |
| Aug 25, 2022 | 11.90 | 12.71 | 11.79 | 12.25 | 12.25 | 5,930,300 |
| Aug 24, 2022 | 12.28 | 12.35 | 11.99 | 12.12 | 12.12 | 7,847,500 |
| Aug 23, 2022 | 12.69 | 13.02 | 12.48 | 12.54 | 12.54 | 3,627,500 |
| Aug 22, 2022 | 12.70 | 12.75 | 12.30 | 12.53 | 12.53 | 5,439,700 |
| Aug 19, 2022 | 13.37 | 13.69 | 12.81 | 13.08 | 13.08 | 5,645,400 |
| Aug 18, 2022 | 13.00 | 13.58 | 12.74 | 13.56 | 13.56 | 6,112,700 |
| Aug 17, 2022 | 13.50 | 13.55 | 12.98 | 13.15 | 13.15 | 8,668,200 |
| Aug 16, 2022 | 12.93 | 14.18 | 12.91 | 13.80 | 13.80 | 9,741,100 |
| Aug 15, 2022 | 12.92 | 13.12 | 12.66 | 12.89 | 12.89 | 7,951,600 |
| Aug 12, 2022 | 12.59 | 12.85 | 12.42 | 12.85 | 12.85 | 4,260,100 |
| Aug 11, 2022 | 12.19 | 12.70 | 12.14 | 12.46 | 12.46 | 3,932,700 |
| Aug 10, 2022 | 11.88 | 12.22 | 11.81 | 11.96 | 11.96 | 4,936,500 |
| Aug 09, 2022 | 12.50 | 12.59 | 11.41 | 11.49 | 11.49 | 5,461,000 |
| Aug 08, 2022 | 12.26 | 12.98 | 12.25 | 12.63 | 12.63 | 4,772,800 |
| Aug 05, 2022 | 11.92 | 12.10 | 11.75 | 12.06 | 12.06 | 3,898,000 |
| Aug 04, 2022 | 12.31 | 12.42 | 12.06 | 12.16 | 12.16 | 3,181,500 |
| Aug 03, 2022 | 11.91 | 12.37 | 11.75 | 12.31 | 12.31 | 4,098,300 |
| Aug 02, 2022 | 11.99 | 12.02 | 11.68 | 11.71 | 11.71 | 3,518,200 |
| Aug 01, 2022 | 11.73 | 12.18 | 11.47 | 12.11 | 12.11 | 4,805,600 |
| Jul 29, 2022 | 12.15 | 12.15 | 11.71 | 12.04 | 12.04 | 4,149,300 |
| Jul 28, 2022 | 11.66 | 12.00 | 11.32 | 11.99 | 11.99 | 4,094,800 |
| Jul 27, 2022 | 11.15 | 11.64 | 10.86 | 11.63 | 11.63 | 4,385,600 |
| Jul 26, 2022 | 10.99 | 11.21 | 10.82 | 10.99 | 10.99 | 12,289,700 |
| Jul 25, 2022 | 12.16 | 12.31 | 11.95 | 12.03 | 12.03 | 4,697,100 |
| Jul 22, 2022 | 12.20 | 12.61 | 12.05 | 12.23 | 12.23 | 4,862,600 |
| Jul 21, 2022 | 12.08 | 12.17 | 11.81 | 12.12 | 12.12 | 3,973,100 |
| Jul 20, 2022 | 11.93 | 12.27 | 11.80 | 12.23 | 12.23 | 4,873,200 |
| Jul 19, 2022 | 11.76 | 12.15 | 11.73 | 11.99 | 11.99 | 5,737,400 |
| Jul 18, 2022 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | 5,337,000 |
| Jul 15, 2022 | 11.73 | 11.92 | 11.43 | 11.78 | 11.78 | 4,456,300 |
| Jul 14, 2022 | 11.79 | 11.95 | 11.51 | 11.59 | 11.59 | 4,664,900 |
| Jul 13, 2022 | 11.58 | 11.96 | 11.37 | 11.93 | 11.93 | 4,861,300 |
| Jul 12, 2022 | 11.79 | 12.02 | 11.72 | 11.80 | 11.80 | 4,630,700 |
| Jul 11, 2022 | 11.59 | 11.91 | 11.49 | 11.86 | 11.86 | 6,384,800 |
| Jul 08, 2022 | 11.80 | 11.94 | 11.58 | 11.73 | 11.73 | 3,954,300 |
| Jul 07, 2022 | 11.46 | 11.80 | 11.39 | 11.75 | 11.75 | 5,385,100 |
| Jul 07, 2022 | 0.18 Dividend | |||||
| Jul 06, 2022 | 11.48 | 11.81 | 11.32 | 11.61 | 11.43 | 5,606,100 |
| Jul 05, 2022 | 11.21 | 11.73 | 11.16 | 11.64 | 11.46 | 6,466,500 |
| Jul 01, 2022 | 11.10 | 11.46 | 10.98 | 11.43 | 11.25 | 5,539,500 |
| Jun 30, 2022 | 11.61 | 11.66 | 11.10 | 11.18 | 11.01 | 11,222,600 |
| Jun 29, 2022 | 12.20 | 12.20 | 11.66 | 11.73 | 11.55 | 5,211,600 |
| Jun 28, 2022 | 12.92 | 12.96 | 12.24 | 12.25 | 12.06 | 6,014,200 |
| Jun 27, 2022 | 13.00 | 13.17 | 12.65 | 12.74 | 12.54 | 5,625,600 |
| Jun 24, 2022 | 12.07 | 12.99 | 12.05 | 12.92 | 12.72 | 11,274,200 |
| Jun 23, 2022 | 11.90 | 12.01 | 11.50 | 11.89 | 11.71 | 6,308,200 |
| Jun 22, 2022 | 11.76 | 12.14 | 11.62 | 11.91 | 11.73 | 4,744,400 |
| Jun 21, 2022 | 12.10 | 12.21 | 11.68 | 11.76 | 11.58 | 8,270,700 |
| Jun 17, 2022 | 11.84 | 12.00 | 11.50 | 11.84 | 11.66 | 10,807,800 |
| Jun 16, 2022 | 11.62 | 11.92 | 11.54 | 11.86 | 11.68 | 7,063,800 |
| Jun 15, 2022 | 11.92 | 12.27 | 11.70 | 12.07 | 11.88 | 8,020,700 |
| Jun 14, 2022 | 11.76 | 12.03 | 11.43 | 11.58 | 11.40 | 6,136,900 |
| Jun 13, 2022 | 11.92 | 12.14 | 11.67 | 11.87 | 11.69 | 11,093,900 |
| Jun 10, 2022 | 12.25 | 12.46 | 11.85 | 11.92 | 11.74 | 7,129,500 |
| Jun 09, 2022 | 12.79 | 13.01 | 12.43 | 12.45 | 12.26 | 6,339,300 |
| Jun 08, 2022 | 12.57 | 13.10 | 12.33 | 12.88 | 12.68 | 9,388,700 |
| Jun 07, 2022 | 12.21 | 12.84 | 12.11 | 12.58 | 12.38 | 6,492,000 |
| Jun 06, 2022 | 12.81 | 12.88 | 12.17 | 12.43 | 12.24 | 11,307,200 |
| Jun 03, 2022 | 12.32 | 12.86 | 12.19 | 12.79 | 12.59 | 12,878,000 |
| Jun 02, 2022 | 12.23 | 12.24 | 11.89 | 11.98 | 11.79 | 6,823,500 |
| Jun 01, 2022 | 12.12 | 12.34 | 11.88 | 12.10 | 11.91 | 8,976,500 |
| May 31, 2022 | 12.33 | 12.42 | 11.77 | 12.11 | 11.92 | 12,866,400 |
| May 27, 2022 | 12.63 | 13.67 | 12.49 | 13.09 | 12.89 | 22,648,400 |
| May 26, 2022 | 13.92 | 14.33 | 13.88 | 14.02 | 13.80 | 12,485,400 |
| May 25, 2022 | 12.06 | 13.73 | 12.02 | 13.56 | 13.35 | 9,601,300 |
| May 24, 2022 | 12.16 | 12.36 | 11.61 | 12.11 | 11.92 | 15,694,000 |
| May 23, 2022 | 12.92 | 13.30 | 12.58 | 12.93 | 12.73 | 9,040,000 |
| May 20, 2022 | 13.56 | 13.62 | 12.87 | 13.32 | 13.11 | 6,335,100 |
| May 19, 2022 | 13.23 | 13.88 | 13.05 | 13.43 | 13.22 | 10,794,800 |
| May 18, 2022 | 14.00 | 14.39 | 13.33 | 13.48 | 13.27 | 14,856,500 |
| May 17, 2022 | 14.30 | 14.84 | 14.09 | 14.66 | 14.43 | 4,888,900 |
| May 16, 2022 | 14.14 | 14.32 | 13.72 | 14.11 | 13.89 | 6,043,800 |
| May 13, 2022 | 14.43 | 14.98 | 14.26 | 14.35 | 14.13 | 5,583,600 |
| May 12, 2022 | 13.43 | 14.42 | 13.37 | 14.22 | 14.00 | 8,515,700 |
| May 11, 2022 | 14.23 | 14.49 | 13.46 | 13.50 | 13.29 | 6,883,300 |
| May 10, 2022 | 14.22 | 14.37 | 13.51 | 14.19 | 13.97 | 6,346,600 |
| May 09, 2022 | 14.21 | 14.90 | 13.96 | 14.03 | 13.81 | 8,113,200 |
| May 06, 2022 | 15.03 | 15.12 | 14.26 | 14.43 | 14.21 | 6,218,200 |
| May 05, 2022 | 15.47 | 15.62 | 14.90 | 15.09 | 14.86 | 5,041,100 |
| May 04, 2022 | 15.26 | 15.87 | 14.88 | 15.86 | 15.61 | 5,015,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
