American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.05-0.57 (-2.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 27, 2021 | 24.70 | 24.70 | 23.95 | 24.05 | 24.05 | 3,313,000 |
| Oct. 26, 2021 | 24.81 | 25.10 | 24.38 | 24.62 | 24.62 | 4,166,600 |
| Oct. 25, 2021 | 24.58 | 24.84 | 24.34 | 24.63 | 24.63 | 3,109,600 |
| Oct. 22, 2021 | 24.59 | 24.67 | 24.26 | 24.39 | 24.39 | 2,220,300 |
| Oct. 21, 2021 | 25.14 | 25.54 | 24.62 | 24.73 | 24.73 | 3,615,300 |
| Oct. 20, 2021 | 25.20 | 25.76 | 24.97 | 25.01 | 25.01 | 2,603,500 |
| Oct. 19, 2021 | 25.50 | 25.58 | 24.89 | 25.31 | 25.31 | 5,496,700 |
| Oct. 18, 2021 | 24.52 | 25.53 | 23.95 | 25.49 | 25.49 | 4,463,200 |
| Oct. 15, 2021 | 24.80 | 25.09 | 24.48 | 24.48 | 24.48 | 2,626,100 |
| Oct. 14, 2021 | 24.25 | 24.38 | 24.02 | 24.31 | 24.31 | 3,574,100 |
| Oct. 13, 2021 | 24.60 | 24.88 | 24.07 | 24.14 | 24.14 | 3,158,900 |
| Oct. 12, 2021 | 24.13 | 24.57 | 23.92 | 24.41 | 24.41 | 3,245,700 |
| Oct. 11, 2021 | 24.90 | 25.18 | 23.92 | 23.97 | 23.97 | 4,232,200 |
| Oct. 08, 2021 | 25.44 | 25.68 | 24.81 | 24.89 | 24.89 | 3,876,100 |
| Oct. 07, 2021 | 24.25 | 25.20 | 24.21 | 25.12 | 25.12 | 8,043,700 |
| Oct. 07, 2021 | 0.18 Dividend | |||||
| Oct. 06, 2021 | 24.16 | 24.63 | 23.72 | 24.15 | 23.97 | 7,314,400 |
| Oct. 05, 2021 | 25.81 | 26.16 | 23.62 | 24.70 | 24.52 | 15,597,900 |
| Oct. 04, 2021 | 26.03 | 26.67 | 25.58 | 25.74 | 25.55 | 4,371,000 |
| Oct. 01, 2021 | 26.01 | 26.44 | 25.33 | 26.14 | 25.95 | 7,958,300 |
| Sep. 30, 2021 | 27.10 | 27.11 | 25.79 | 25.80 | 25.61 | 5,589,300 |
| Sep. 29, 2021 | 28.20 | 28.24 | 27.20 | 27.44 | 27.24 | 2,443,100 |
| Sep. 28, 2021 | 27.62 | 28.00 | 27.32 | 27.79 | 27.58 | 3,470,200 |
| Sep. 27, 2021 | 28.10 | 28.75 | 27.74 | 27.81 | 27.60 | 3,523,000 |
| Sep. 24, 2021 | 27.27 | 28.09 | 27.10 | 28.00 | 27.79 | 3,490,700 |
| Sep. 23, 2021 | 27.20 | 28.33 | 27.14 | 27.61 | 27.40 | 4,613,400 |
| Sep. 22, 2021 | 26.42 | 27.23 | 26.37 | 26.71 | 26.51 | 3,114,400 |
| Sep. 21, 2021 | 26.40 | 26.87 | 26.09 | 26.39 | 26.19 | 3,098,500 |
| Sep. 20, 2021 | 25.90 | 26.56 | 25.56 | 26.22 | 26.02 | 5,755,200 |
| Sep. 17, 2021 | 26.82 | 27.45 | 26.44 | 26.70 | 26.50 | 4,757,700 |
| Sep. 16, 2021 | 26.38 | 27.03 | 26.38 | 26.79 | 26.59 | 3,798,100 |
| Sep. 15, 2021 | 26.15 | 26.40 | 25.89 | 26.28 | 26.08 | 2,651,600 |
| Sep. 14, 2021 | 26.99 | 26.99 | 26.11 | 26.14 | 25.95 | 4,074,700 |
| Sep. 13, 2021 | 26.93 | 27.37 | 26.58 | 27.01 | 26.81 | 4,964,600 |
| Sep. 10, 2021 | 26.85 | 27.36 | 26.83 | 27.03 | 26.83 | 5,028,900 |
| Sep. 09, 2021 | 26.50 | 27.30 | 26.37 | 26.90 | 26.70 | 5,524,600 |
| Sep. 08, 2021 | 26.40 | 26.53 | 25.73 | 26.47 | 26.27 | 6,557,400 |
| Sep. 07, 2021 | 26.89 | 27.34 | 26.46 | 26.48 | 26.28 | 5,433,900 |
| Sep. 03, 2021 | 27.25 | 27.87 | 26.64 | 26.90 | 26.70 | 8,507,500 |
| Sep. 02, 2021 | 26.55 | 28.37 | 26.39 | 27.00 | 26.80 | 21,095,400 |
| Sep. 01, 2021 | 30.89 | 31.04 | 29.92 | 30.05 | 29.83 | 5,289,500 |
| Aug. 31, 2021 | 31.70 | 31.82 | 30.26 | 30.52 | 30.29 | 5,818,200 |
| Aug. 30, 2021 | 32.54 | 32.58 | 31.42 | 31.64 | 31.40 | 5,212,700 |
| Aug. 27, 2021 | 31.34 | 32.74 | 31.24 | 32.55 | 32.31 | 5,454,100 |
| Aug. 26, 2021 | 30.96 | 31.47 | 29.52 | 31.10 | 30.87 | 10,626,200 |
| Aug. 25, 2021 | 33.46 | 33.46 | 31.41 | 31.75 | 31.51 | 4,953,900 |
| Aug. 24, 2021 | 33.04 | 34.22 | 32.95 | 33.82 | 33.57 | 3,033,600 |
| Aug. 23, 2021 | 32.75 | 33.25 | 32.44 | 32.75 | 32.51 | 2,880,200 |
| Aug. 20, 2021 | 31.65 | 32.43 | 31.56 | 32.37 | 32.13 | 3,117,300 |
| Aug. 19, 2021 | 30.54 | 32.18 | 30.47 | 31.81 | 31.57 | 3,391,100 |
| Aug. 18, 2021 | 30.72 | 31.71 | 30.54 | 31.28 | 31.05 | 3,185,300 |
| Aug. 17, 2021 | 31.79 | 31.87 | 30.61 | 30.90 | 30.67 | 4,900,500 |
| Aug. 16, 2021 | 32.88 | 32.90 | 31.75 | 32.15 | 31.91 | 3,615,200 |
| Aug. 13, 2021 | 33.59 | 34.10 | 32.91 | 33.25 | 33.00 | 2,525,100 |
| Aug. 12, 2021 | 35.03 | 35.36 | 33.67 | 33.81 | 33.56 | 5,103,700 |
| Aug. 11, 2021 | 35.36 | 35.62 | 34.95 | 35.51 | 35.25 | 2,498,000 |
| Aug. 10, 2021 | 33.69 | 35.49 | 33.65 | 35.20 | 34.94 | 4,060,700 |
| Aug. 09, 2021 | 34.31 | 34.60 | 33.31 | 33.71 | 33.46 | 3,598,300 |
| Aug. 06, 2021 | 34.00 | 34.68 | 33.97 | 34.51 | 34.25 | 2,696,800 |
| Aug. 05, 2021 | 32.91 | 33.93 | 32.76 | 33.56 | 33.31 | 3,224,900 |
| Aug. 04, 2021 | 34.00 | 34.73 | 32.60 | 32.66 | 32.42 | 6,001,300 |
| Aug. 03, 2021 | 35.10 | 35.10 | 33.38 | 34.37 | 34.11 | 4,174,100 |
| Aug. 02, 2021 | 34.46 | 35.16 | 34.20 | 34.72 | 34.46 | 4,570,300 |
| Jul. 30, 2021 | 34.20 | 35.62 | 34.20 | 34.47 | 34.21 | 4,112,200 |
| Jul. 29, 2021 | 34.66 | 35.13 | 34.26 | 34.40 | 34.14 | 2,450,300 |
| Jul. 28, 2021 | 35.00 | 35.23 | 34.13 | 34.34 | 34.08 | 2,533,900 |
| Jul. 27, 2021 | 34.81 | 35.00 | 33.79 | 34.83 | 34.57 | 3,506,100 |
| Jul. 26, 2021 | 34.50 | 35.45 | 34.50 | 35.23 | 34.97 | 2,372,900 |
| Jul. 23, 2021 | 35.05 | 35.14 | 34.14 | 34.57 | 34.31 | 1,996,500 |
| Jul. 22, 2021 | 35.40 | 35.47 | 34.11 | 34.67 | 34.41 | 2,646,800 |
| Jul. 21, 2021 | 35.15 | 36.10 | 35.00 | 35.23 | 34.97 | 3,463,700 |
| Jul. 20, 2021 | 33.43 | 34.78 | 33.16 | 34.59 | 34.33 | 2,529,100 |
| Jul. 19, 2021 | 32.73 | 34.38 | 32.33 | 33.45 | 33.20 | 4,767,000 |
| Jul. 16, 2021 | 34.41 | 34.94 | 33.45 | 33.56 | 33.31 | 4,933,800 |
| Jul. 15, 2021 | 36.18 | 36.20 | 33.67 | 34.39 | 34.13 | 7,619,900 |
| Jul. 14, 2021 | 36.78 | 37.54 | 36.31 | 36.39 | 36.12 | 3,509,500 |
| Jul. 13, 2021 | 37.07 | 37.14 | 35.92 | 36.40 | 36.13 | 2,344,800 |
| Jul. 12, 2021 | 36.11 | 37.29 | 35.92 | 37.13 | 36.85 | 3,476,500 |
| Jul. 09, 2021 | 35.50 | 36.47 | 35.35 | 36.47 | 36.20 | 3,786,800 |
| Jul. 08, 2021 | 34.32 | 35.35 | 33.32 | 34.94 | 34.68 | 7,943,100 |
| Jul. 08, 2021 | 0.18 Dividend | |||||
| Jul. 07, 2021 | 36.86 | 37.23 | 35.12 | 35.25 | 34.81 | 5,118,900 |
| Jul. 06, 2021 | 37.19 | 37.40 | 35.76 | 37.06 | 36.60 | 4,613,400 |
| Jul. 02, 2021 | 37.84 | 38.01 | 37.35 | 37.44 | 36.97 | 1,585,600 |
| Jul. 01, 2021 | 37.69 | 38.05 | 37.32 | 37.61 | 37.14 | 2,377,800 |
| Jun. 30, 2021 | 36.99 | 37.59 | 36.64 | 37.53 | 37.06 | 2,725,400 |
| Jun. 29, 2021 | 36.98 | 37.42 | 36.42 | 37.14 | 36.67 | 2,974,700 |
| Jun. 28, 2021 | 37.88 | 38.03 | 36.03 | 36.67 | 36.21 | 4,900,900 |
| Jun. 25, 2021 | 38.20 | 38.99 | 37.58 | 37.59 | 37.12 | 14,976,300 |
| Jun. 24, 2021 | 37.25 | 38.12 | 36.81 | 37.74 | 37.27 | 3,983,700 |
| Jun. 23, 2021 | 36.81 | 37.14 | 35.76 | 36.82 | 36.36 | 5,208,900 |
| Jun. 22, 2021 | 34.33 | 36.50 | 34.06 | 35.91 | 35.46 | 7,179,500 |
| Jun. 21, 2021 | 33.64 | 34.74 | 33.37 | 34.44 | 34.01 | 2,579,300 |
| Jun. 18, 2021 | 33.44 | 33.98 | 32.94 | 33.11 | 32.70 | 4,626,500 |
| Jun. 17, 2021 | 34.54 | 35.00 | 33.54 | 34.10 | 33.67 | 3,980,100 |
| Jun. 16, 2021 | 34.07 | 34.78 | 33.58 | 34.74 | 34.30 | 2,490,000 |
| Jun. 15, 2021 | 34.50 | 34.64 | 33.70 | 34.21 | 33.78 | 2,512,600 |
| Jun. 14, 2021 | 34.30 | 35.22 | 34.20 | 34.76 | 34.32 | 3,013,900 |
| Jun. 11, 2021 | 33.53 | 34.32 | 33.53 | 34.32 | 33.89 | 1,586,700 |
| Jun. 10, 2021 | 33.59 | 34.01 | 32.78 | 33.30 | 32.88 | 3,030,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
