Mail

AEO - American Eagle Outfitters, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	10.93	11.03	10.79	11.01	11.01	3,607,649
Jun 02, 2023	10.52	11.09	10.48	11.05	11.05	7,435,500
Jun 01, 2023	10.11	10.31	10.05	10.29	10.29	5,619,900
May 31, 2023	10.67	10.75	10.13	10.17	10.17	6,262,700
May 30, 2023	10.82	10.95	10.56	10.83	10.83	7,936,000
May 26, 2023	10.75	10.88	10.36	10.75	10.75	9,031,800
May 25, 2023	10.09	10.93	9.95	10.63	10.63	18,992,100
May 24, 2023	12.40	12.46	11.74	12.07	12.07	11,011,200
May 23, 2023	11.67	11.81	11.52	11.55	11.55	7,036,900
May 22, 2023	12.22	12.36	11.71	11.78	11.78	8,491,200
May 19, 2023	13.21	13.23	12.16	12.16	12.16	7,933,400
May 18, 2023	12.97	13.40	12.92	13.39	13.39	5,630,900
May 17, 2023	12.78	13.08	12.56	12.95	12.95	3,970,900
May 16, 2023	12.79	12.88	12.62	12.67	12.67	4,827,900
May 15, 2023	13.01	13.06	12.76	12.92	12.92	2,496,500
May 12, 2023	13.11	13.11	12.89	12.98	12.98	1,872,800
May 11, 2023	12.96	13.14	12.84	13.06	13.06	2,253,000
May 10, 2023	13.37	13.37	12.89	12.94	12.94	4,669,400
May 09, 2023	13.13	13.27	12.92	13.11	13.11	4,055,200
May 08, 2023	13.38	13.64	13.22	13.46	13.46	5,254,800
May 05, 2023	12.80	13.36	12.79	13.27	13.27	3,720,500
May 04, 2023	12.56	12.66	12.41	12.55	12.55	2,079,100
May 03, 2023	12.65	13.11	12.61	12.73	12.73	3,693,500
May 02, 2023	13.06	13.11	12.50	12.77	12.77	3,851,800
May 01, 2023	13.41	13.51	13.18	13.22	13.22	3,305,000
Apr 28, 2023	13.39	13.65	13.35	13.39	13.39	2,839,300
Apr 27, 2023	13.27	13.55	13.13	13.49	13.49	2,323,800
Apr 26, 2023	12.84	13.20	12.80	13.18	13.18	1,799,000
Apr 25, 2023	13.53	13.60	12.92	12.93	12.93	2,630,400
Apr 24, 2023	13.44	13.74	13.38	13.73	13.73	2,993,100
Apr 21, 2023	13.48	13.54	13.27	13.48	13.48	2,637,600
Apr 20, 2023	13.57	13.70	13.23	13.48	13.48	2,410,200
Apr 19, 2023	13.45	13.70	13.36	13.69	13.69	2,384,800
Apr 18, 2023	13.80	13.88	13.46	13.56	13.56	2,780,600
Apr 17, 2023	13.56	13.78	13.52	13.74	13.74	3,546,300
Apr 14, 2023	13.34	13.91	13.26	13.63	13.63	5,158,600
Apr 13, 2023	13.38	13.46	13.13	13.21	13.21	3,969,000
Apr 12, 2023	14.37	14.48	13.31	13.41	13.41	5,229,400
Apr 11, 2023	14.17	14.41	14.17	14.33	14.33	3,381,200
Apr 10, 2023	13.56	14.27	13.56	14.01	14.01	3,303,400
Apr 06, 2023	13.62	13.84	13.39	13.62	13.62	3,886,600
Apr 05, 2023	13.48	13.79	13.39	13.74	13.74	4,551,500
Apr 05, 2023	0.1 Dividend
Apr 04, 2023	13.68	13.78	13.57	13.69	13.59	3,211,800
Apr 03, 2023	13.48	13.72	13.37	13.54	13.44	3,651,800
Mar 31, 2023	13.33	13.44	13.18	13.44	13.34	3,314,900
Mar 30, 2023	13.38	13.44	13.16	13.17	13.07	2,344,300
Mar 29, 2023	13.16	13.28	12.84	13.13	13.03	3,828,300
Mar 28, 2023	13.09	13.32	13.02	13.11	13.01	2,554,900
Mar 27, 2023	13.11	13.18	12.77	12.99	12.90	4,229,400
Mar 24, 2023	12.51	13.03	12.45	12.93	12.84	3,072,500
Mar 23, 2023	13.00	13.17	12.53	12.67	12.58	2,869,500
Mar 22, 2023	13.17	13.24	12.85	12.86	12.77	4,156,700
Mar 21, 2023	13.29	13.39	13.00	13.09	12.99	2,448,500
Mar 20, 2023	13.01	13.25	12.81	13.01	12.91	3,778,000
Mar 17, 2023	13.32	13.38	12.79	12.80	12.71	6,875,800
Mar 16, 2023	13.08	13.46	12.98	13.39	13.29	2,867,900
Mar 15, 2023	12.85	13.40	12.84	13.30	13.20	4,745,000
Mar 14, 2023	13.17	13.49	13.06	13.24	13.14	4,424,400
Mar 13, 2023	12.98	13.01	12.48	12.78	12.69	4,334,200
Mar 10, 2023	13.54	13.67	13.12	13.32	13.22	3,819,300
Mar 09, 2023	13.96	14.17	13.74	13.74	13.64	5,153,800
Mar 08, 2023	13.69	14.12	13.66	14.06	13.96	5,239,500
Mar 07, 2023	13.67	13.84	13.49	13.68	13.58	3,498,900
Mar 06, 2023	14.09	14.28	13.42	13.58	13.48	4,877,500
Mar 03, 2023	14.37	14.49	13.79	14.12	14.02	6,815,800
Mar 02, 2023	14.33	15.00	14.12	14.30	14.20	11,389,500
Mar 01, 2023	14.29	14.41	13.99	14.13	14.03	4,884,500
Feb 28, 2023	14.58	14.66	14.25	14.37	14.27	4,069,400
Feb 27, 2023	14.90	14.93	14.53	14.60	14.49	3,296,400
Feb 24, 2023	14.58	14.69	14.37	14.63	14.52	2,298,600
Feb 23, 2023	14.81	14.94	14.47	14.80	14.69	2,718,900
Feb 22, 2023	14.73	15.00	14.58	14.76	14.65	2,885,200
Feb 21, 2023	15.55	15.55	14.51	14.55	14.44	3,485,200
Feb 17, 2023	15.25	15.69	14.93	15.58	15.47	3,537,200
Feb 16, 2023	15.31	15.74	15.06	15.23	15.12	5,705,100
Feb 15, 2023	15.32	15.75	15.01	15.56	15.45	4,020,600
Feb 14, 2023	15.87	16.12	15.68	16.03	15.91	2,074,500
Feb 13, 2023	15.58	16.08	15.43	16.02	15.90	2,212,000
Feb 10, 2023	15.36	15.79	15.26	15.58	15.47	2,324,600
Feb 09, 2023	15.92	16.18	15.53	15.54	15.43	2,489,100
Feb 08, 2023	15.96	16.05	15.51	15.67	15.56	2,819,200
Feb 07, 2023	15.82	16.31	15.71	16.26	16.14	2,642,700
Feb 06, 2023	16.31	16.51	15.92	16.01	15.89	3,539,400
Feb 03, 2023	16.85	16.99	16.45	16.50	16.38	3,039,100
Feb 02, 2023	16.70	17.09	16.70	17.04	16.92	5,752,200
Feb 01, 2023	16.08	16.70	15.99	16.51	16.39	3,325,000
Jan 31, 2023	15.72	16.16	15.64	16.14	16.02	3,650,700
Jan 30, 2023	15.56	15.77	15.43	15.59	15.48	3,407,000
Jan 27, 2023	15.80	15.92	15.60	15.66	15.55	2,495,000
Jan 26, 2023	15.89	16.10	15.46	15.86	15.74	2,022,500
Jan 25, 2023	15.49	15.65	15.23	15.65	15.54	3,051,700
Jan 24, 2023	15.72	15.78	15.46	15.66	15.55	2,145,200
Jan 23, 2023	15.03	15.83	14.96	15.81	15.69	4,126,600
Jan 20, 2023	14.66	15.01	14.48	14.91	14.80	2,042,800
Jan 19, 2023	14.99	15.04	14.67	14.70	14.59	2,850,900
Jan 18, 2023	15.49	15.82	15.09	15.12	15.01	2,733,500
Jan 17, 2023	15.34	15.49	15.07	15.46	15.35	3,384,200
Jan 13, 2023	15.62	15.78	15.26	15.41	15.30	4,963,900
Jan 12, 2023	15.87	15.94	15.43	15.88	15.76	4,534,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...