Canada markets open in 5 hours 9 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.50-0.54 (-3.17%)
At close: 04:00PM EST
16.49 -0.01 (-0.06%)
After hours: 07:38PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202316.8516.9916.4516.5016.503,039,100
Feb 02, 202316.7017.0916.7017.0417.045,752,200
Feb 01, 202316.0816.7015.9916.5116.513,325,000
Jan 31, 202315.7216.1615.6416.1416.143,650,700
Jan 30, 202315.5615.7715.4315.5915.593,407,000
Jan 27, 202315.8015.9215.6015.6615.662,495,000
Jan 26, 202315.8916.1015.4615.8615.862,022,500
Jan 25, 202315.4915.6515.2315.6515.653,051,700
Jan 24, 202315.7215.7815.4615.6615.662,145,200
Jan 23, 202315.0315.8314.9615.8115.814,126,600
Jan 20, 202314.6615.0114.4814.9114.912,041,800
Jan 19, 202314.9915.0414.6714.7014.702,850,900
Jan 18, 202315.4915.8215.0915.1215.122,733,500
Jan 17, 202315.3415.4915.0715.4615.463,384,200
Jan 13, 202315.6215.7815.2615.4115.414,963,900
Jan 12, 202315.8715.9415.4315.8815.884,534,200
Jan 11, 202315.4515.9915.2315.9615.965,234,100
Jan 10, 202315.0215.2414.8015.2215.225,187,400
Jan 09, 202315.7415.7414.8814.9114.915,713,500
Jan 06, 202314.9515.3214.8015.0015.003,561,500
Jan 05, 202314.9015.2414.7114.7914.795,430,600
Jan 04, 202314.6615.4614.6115.3115.315,367,400
Jan 03, 202314.0414.5313.8914.4514.455,218,200
Dec 30, 202213.8114.0913.7413.9613.963,036,300
Dec 29, 202214.0614.1213.8513.9913.992,981,600
Dec 28, 202214.1014.2013.8313.9813.982,813,900
Dec 27, 202214.5614.8014.0514.0914.093,464,600
Dec 23, 202214.4214.7114.0214.5914.593,381,800
Dec 22, 202214.1014.4513.9214.4314.433,227,600
Dec 21, 202214.5814.8114.2214.3414.342,958,900
Dec 20, 202214.4714.4714.0714.2114.214,023,400
Dec 19, 202214.6214.7914.3714.5114.513,668,300
Dec 16, 202214.4814.8814.4714.5814.5811,848,900
Dec 15, 202215.0015.0714.5114.6614.664,312,900
Dec 14, 202215.5015.6314.9915.2815.284,265,800
Dec 13, 202216.4716.5315.4415.4715.475,524,300
Dec 12, 202215.9115.9615.4115.8315.833,877,700
Dec 09, 202216.0216.1115.8115.8215.823,501,600
Dec 08, 202216.0316.3416.0016.2616.264,022,100
Dec 07, 202215.5916.2415.3415.9815.984,464,700
Dec 06, 202216.0616.1015.1315.5915.595,885,100
Dec 05, 202215.8316.2315.7416.0816.084,548,700
Dec 02, 202215.1316.0415.1015.9915.994,396,800
Dec 01, 202215.7215.9915.3315.3615.364,512,900
Nov 30, 202215.6315.8415.2615.8215.825,268,600
Nov 29, 202215.9015.9315.4715.7015.704,117,900
Nov 28, 202215.6315.9815.4715.8115.816,547,400
Nov 25, 202215.9216.1415.7815.8015.803,401,700
Nov 23, 202215.2415.9014.9515.8015.809,499,500
Nov 22, 202214.0115.4613.9215.3615.3618,490,100
Nov 21, 202212.8013.1712.6813.0013.008,825,900
Nov 18, 202213.1413.5312.5912.9212.926,337,300
Nov 17, 202212.1012.5711.8212.5612.564,490,100
Nov 16, 202212.3412.3511.7712.1712.175,914,000
Nov 15, 202212.7913.2112.7613.0213.026,382,400
Nov 14, 202212.2112.6712.1512.3612.367,480,900
Nov 11, 202211.9512.6511.8512.3812.386,143,900
Nov 10, 202211.3512.1611.3511.7711.777,641,300
Nov 09, 202211.4611.4610.8010.8510.854,442,500
Nov 08, 202211.6811.7011.3711.5311.533,613,000
Nov 07, 202211.4811.5511.0711.5311.534,009,900
Nov 04, 202211.0411.3610.7711.3311.335,532,600
Nov 03, 202210.1910.9210.0410.8410.844,510,000
Nov 02, 202211.0911.1710.3510.3910.394,824,300
Nov 01, 202211.5911.6911.1511.2611.264,774,700
Oct 31, 202211.2011.5011.1611.3611.364,711,800
Oct 28, 202211.1811.3310.8811.2511.253,048,100
Oct 27, 202211.2511.4511.0511.1911.193,654,800
Oct 26, 202211.0611.3010.9911.1111.113,410,600
Oct 25, 202210.8311.2310.7211.0711.074,307,400
Oct 24, 202210.4210.8210.2410.7410.745,400,800
Oct 21, 202210.0110.399.8510.3710.373,165,600
Oct 20, 202210.1010.399.919.949.943,406,600
Oct 19, 202210.1210.309.8610.0510.052,957,500
Oct 18, 202210.2910.4910.1210.2410.243,483,500
Oct 17, 202210.1710.3310.0510.0610.063,966,200
Oct 14, 202210.2410.309.849.879.873,338,400
Oct 13, 20229.6110.239.4610.1010.103,572,100
Oct 12, 20229.9610.129.819.919.912,975,400
Oct 11, 202210.1110.329.8710.0510.053,823,800
Oct 10, 202210.6110.6810.0110.1510.154,037,600
Oct 07, 202210.6110.7610.2610.5010.504,467,900
Oct 06, 202210.6110.9310.5710.7910.793,231,200
Oct 05, 202210.2410.7010.1710.6810.683,891,700
Oct 04, 202210.4010.7010.2510.4910.495,751,500
Oct 03, 20229.8910.239.7410.1310.134,533,300
Sept 30, 20229.8210.229.639.739.739,408,200
Sept 29, 202210.1810.259.9410.0410.043,715,100
Sept 28, 202210.2110.4910.1810.3910.395,550,400
Sept 27, 202210.0310.299.9410.1010.103,648,600
Sept 26, 202210.1810.359.859.869.864,636,300
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, 202210.6511.2010.4610.9510.9537,571,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...