American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.47+0.07 (+0.20%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	34.20	35.62	34.20	34.47	34.47	4,112,200
Jul. 29, 2021	34.66	35.13	34.26	34.40	34.40	2,450,300
Jul. 28, 2021	35.00	35.23	34.13	34.34	34.34	2,533,900
Jul. 27, 2021	34.81	35.00	33.79	34.83	34.83	3,506,100
Jul. 26, 2021	34.50	35.45	34.50	35.23	35.23	2,372,900
Jul. 23, 2021	35.05	35.14	34.14	34.57	34.57	1,996,500
Jul. 22, 2021	35.40	35.47	34.11	34.67	34.67	2,646,800
Jul. 21, 2021	35.15	36.10	35.00	35.23	35.23	3,463,700
Jul. 20, 2021	33.43	34.78	33.16	34.59	34.59	2,529,100
Jul. 19, 2021	32.73	34.38	32.33	33.45	33.45	4,767,000
Jul. 16, 2021	34.41	34.94	33.45	33.56	33.56	4,928,400
Jul. 15, 2021	36.18	36.20	33.67	34.39	34.39	7,619,900
Jul. 14, 2021	36.78	37.54	36.31	36.39	36.39	3,509,500
Jul. 13, 2021	37.07	37.14	35.92	36.40	36.40	2,344,800
Jul. 12, 2021	36.11	37.29	35.92	37.13	37.13	3,476,500
Jul. 09, 2021	35.50	36.47	35.35	36.47	36.47	3,783,600
Jul. 08, 2021	34.32	35.35	33.32	34.94	34.94	7,943,100
Jul. 08, 2021	0.18 Dividend
Jul. 07, 2021	36.86	37.23	35.12	35.25	35.07	5,118,900
Jul. 06, 2021	37.19	37.40	35.76	37.06	36.87	4,613,400
Jul. 02, 2021	37.84	38.01	37.35	37.44	37.25	1,585,600
Jul. 01, 2021	37.69	38.05	37.32	37.61	37.42	2,377,800
Jun. 30, 2021	36.99	37.59	36.64	37.53	37.34	2,725,400
Jun. 29, 2021	36.98	37.42	36.42	37.14	36.95	2,974,700
Jun. 28, 2021	37.88	38.03	36.03	36.67	36.48	4,900,900
Jun. 25, 2021	38.20	38.99	37.58	37.59	37.40	14,976,300
Jun. 24, 2021	37.25	38.12	36.81	37.74	37.55	3,983,700
Jun. 23, 2021	36.81	37.14	35.76	36.82	36.63	5,208,900
Jun. 22, 2021	34.33	36.50	34.06	35.91	35.73	7,179,500
Jun. 21, 2021	33.64	34.74	33.37	34.44	34.26	2,579,300
Jun. 18, 2021	33.44	33.98	32.94	33.11	32.94	4,626,500
Jun. 17, 2021	34.54	35.00	33.54	34.10	33.93	3,980,100
Jun. 16, 2021	34.07	34.78	33.58	34.74	34.56	2,490,000
Jun. 15, 2021	34.50	34.64	33.70	34.21	34.04	2,512,600
Jun. 14, 2021	34.30	35.22	34.20	34.76	34.58	3,013,900
Jun. 11, 2021	33.53	34.32	33.53	34.32	34.14	1,586,700
Jun. 10, 2021	33.59	34.01	32.78	33.30	33.13	3,030,000
Jun. 09, 2021	34.47	34.51	33.45	33.68	33.51	2,565,200
Jun. 08, 2021	33.30	34.39	33.10	34.11	33.94	2,927,100
Jun. 07, 2021	33.49	34.03	32.98	33.15	32.98	5,005,400
Jun. 04, 2021	33.69	33.69	32.06	33.58	33.41	6,274,800
Jun. 03, 2021	33.43	34.33	32.81	33.40	33.23	4,475,400
Jun. 02, 2021	34.30	34.46	33.03	33.67	33.50	4,600,800
Jun. 01, 2021	35.85	35.90	34.09	34.43	34.25	4,502,200
May 28, 2021	36.22	36.34	34.54	35.43	35.25	4,128,000
May 27, 2021	34.83	36.24	33.50	35.97	35.79	7,900,800
May 26, 2021	34.44	35.53	34.18	35.17	34.99	7,431,100
May 25, 2021	32.98	33.58	32.79	33.26	33.09	2,680,700
May 24, 2021	32.81	33.38	32.20	32.70	32.53	3,240,900
May 21, 2021	33.35	33.70	32.53	32.75	32.58	3,930,900
May 20, 2021	34.81	34.89	32.69	32.78	32.61	7,889,600
May 19, 2021	34.78	34.78	33.59	34.73	34.55	3,613,600
May 18, 2021	37.87	37.92	35.13	35.76	35.58	5,027,200
May 17, 2021	36.45	37.29	35.90	37.22	37.03	2,290,200
May 14, 2021	34.81	36.69	34.66	36.56	36.37	2,911,000
May 13, 2021	34.26	35.35	33.61	34.56	34.38	3,579,100
May 12, 2021	35.47	36.11	33.82	33.92	33.75	3,495,900
May 11, 2021	35.88	36.16	34.57	35.65	35.47	3,161,600
May 10, 2021	37.27	38.03	36.65	36.71	36.52	2,360,700
May 07, 2021	36.02	36.83	35.82	36.80	36.61	1,525,600
May 06, 2021	35.91	36.25	35.49	36.18	36.00	1,677,500
May 05, 2021	36.13	36.25	35.45	35.85	35.67	1,886,900
May 04, 2021	35.85	36.29	35.28	36.01	35.83	2,125,000
May 03, 2021	35.03	36.43	34.76	36.30	36.11	3,189,000
Apr. 30, 2021	35.07	35.42	34.39	34.57	34.39	3,241,200
Apr. 29, 2021	36.07	36.07	34.97	35.35	35.17	3,426,000
Apr. 28, 2021	35.98	36.31	35.53	35.57	35.39	2,485,500
Apr. 27, 2021	35.67	36.91	35.67	36.23	36.04	4,879,200
Apr. 26, 2021	37.87	38.28	35.26	35.53	35.35	8,815,900
Apr. 23, 2021	36.81	38.28	36.56	37.87	37.68	3,663,800
Apr. 22, 2021	36.60	37.31	36.16	36.81	36.62	6,373,400
Apr. 21, 2021	34.93	36.45	34.44	36.30	36.11	3,600,200
Apr. 20, 2021	35.02	35.24	34.18	34.81	34.63	5,534,700
Apr. 19, 2021	34.35	35.77	33.88	35.16	34.98	4,953,900
Apr. 16, 2021	34.60	34.84	34.05	34.48	34.30	4,486,000
Apr. 15, 2021	34.18	34.77	33.66	34.33	34.15	9,876,500
Apr. 14, 2021	32.50	33.33	32.48	32.98	32.81	2,527,400
Apr. 13, 2021	33.29	33.29	31.94	32.54	32.37	2,936,700
Apr. 12, 2021	32.44	33.28	32.31	33.18	33.01	3,279,400
Apr. 09, 2021	31.85	32.62	31.65	32.58	32.41	3,129,400
Apr. 08, 2021	31.02	31.63	30.38	31.49	31.33	2,174,300
Apr. 07, 2021	30.40	31.54	30.40	31.13	30.97	3,678,100
Apr. 06, 2021	29.74	31.00	29.74	30.15	30.00	4,576,200
Apr. 05, 2021	29.47	29.91	28.85	29.89	29.74	2,557,800
Apr. 01, 2021	29.42	29.69	28.72	29.07	28.92	4,049,400
Mar. 31, 2021	29.11	29.70	28.83	29.24	29.09	3,498,400
Mar. 30, 2021	27.90	29.31	27.80	29.16	29.01	2,945,900
Mar. 29, 2021	29.10	29.25	27.66	27.71	27.57	3,400,100
Mar. 26, 2021	28.73	29.24	28.20	29.19	29.04	4,203,400
Mar. 25, 2021	26.23	28.40	25.90	28.13	27.99	4,550,700
Mar. 24, 2021	27.43	28.00	26.62	26.62	26.48	3,294,200
Mar. 23, 2021	28.46	28.66	26.80	27.12	26.98	5,219,300
Mar. 22, 2021	29.99	30.01	28.26	28.81	28.66	4,596,000
Mar. 19, 2021	29.85	30.19	29.35	29.73	29.58	4,551,100
Mar. 18, 2021	30.52	30.99	29.63	29.74	29.59	2,928,200
Mar. 17, 2021	30.00	30.45	29.60	30.36	30.20	2,064,800
Mar. 16, 2021	30.33	30.57	29.92	30.33	30.18	2,441,700
Mar. 15, 2021	29.73	30.64	29.55	30.62	30.46	4,694,200
Mar. 12, 2021	29.75	29.96	29.37	29.81	29.66	3,609,800
Mar. 11, 2021	29.79	30.00	28.91	29.41	29.26	3,681,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.03(-0.42%)

CAD/USD0.8014-0.0024(-0.30%)

CRUDE OIL73.81+0.19(+0.26%)

BTC-CAD51,118.62-725.63(-1.40%)

American Eagle Outfitters, Inc. (AEO)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.03(-0.42%)

CAD/USD
0.8014
-0.0024(-0.30%)

CRUDE OIL
73.81
+0.19(+0.26%)

BTC-CAD
51,118.62
-725.63(-1.40%)