Canada markets open in 50 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.10+1.12 (+6.23%)
At close: 04:00PM EST
19.14 +0.04 (+0.21%)
Pre-Market: 08:37AM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202318.2819.1818.2719.1019.108,070,700
Nov 28, 202317.1918.0617.0117.9817.988,006,300
Nov 27, 202316.5817.3216.5717.2317.237,968,500
Nov 24, 202316.8516.9716.3416.6516.653,831,200
Nov 22, 202316.7117.1816.3616.7916.7910,498,100
Nov 21, 202316.2516.8715.9216.6316.6323,518,800
Nov 20, 202319.3919.8119.3319.7519.7511,964,900
Nov 17, 202319.6620.2119.5119.6119.617,992,900
Nov 16, 202319.4819.5918.8619.1719.174,441,500
Nov 15, 202319.3319.8919.1019.5819.585,770,200
Nov 14, 202318.6018.9518.5318.6418.644,979,900
Nov 13, 202318.4418.5217.9218.0618.063,564,200
Nov 10, 202318.4618.6618.1418.5818.583,909,000
Nov 09, 202318.5618.7318.3118.4118.413,072,100
Nov 08, 202318.3618.7318.2818.6418.644,021,800
Nov 07, 202318.3518.5218.2218.4318.432,832,000
Nov 06, 202318.5918.5918.3118.3918.392,827,800
Nov 03, 202318.5118.7618.4018.5318.532,964,400
Nov 02, 202317.6118.4817.6118.3118.315,282,100
Nov 01, 202317.4817.7717.0717.6317.632,614,600
Oct 31, 202317.2617.6417.2617.4717.473,380,800
Oct 30, 202317.5617.7417.3017.3217.322,873,100
Oct 27, 202317.7618.1017.2917.3917.393,726,400
Oct 26, 202318.0018.1217.6117.8217.822,964,300
Oct 25, 202317.6218.3817.6218.0718.074,707,700
Oct 24, 202317.3517.9117.2717.6217.624,608,300
Oct 23, 202317.4117.4616.9217.1217.123,889,500
Oct 20, 202317.6517.8217.2417.4517.454,096,000
Oct 19, 202318.0418.0617.5717.7317.734,151,100
Oct 18, 202317.9518.4017.8618.0618.065,065,000
Oct 17, 202317.4518.4117.4518.2018.205,420,800
Oct 16, 202317.0717.8617.0517.7317.735,696,900
Oct 13, 202317.1117.1816.7516.8216.823,027,400
Oct 12, 202317.2517.4116.6917.0417.046,294,900
Oct 12, 20230.1 Dividend
Oct 11, 202316.9117.4616.9117.3317.234,997,700
Oct 10, 202316.6717.1816.6016.8716.773,384,100
Oct 09, 202315.8316.9015.7916.6916.594,315,800
Oct 06, 202316.1816.4915.6816.2116.124,056,800
Oct 05, 202316.4516.4716.0416.2016.113,438,000
Oct 04, 202316.4316.5816.3416.4616.374,177,500
Oct 03, 202316.4516.8216.1216.4016.315,036,200
Oct 02, 202316.6116.6616.3516.5016.404,963,000
Sept 29, 202316.5016.7616.3916.6116.515,630,300
Sept 28, 202315.9116.5815.8916.4016.316,595,800
Sept 27, 202315.3915.6915.2515.6815.594,987,200
Sept 26, 202315.2515.6615.1915.2515.166,631,600
Sept 25, 202314.7815.3714.7515.2715.186,586,900
Sept 22, 202314.8415.1014.7314.9814.894,938,600
Sept 21, 202314.4414.9214.4014.7814.693,619,000
Sept 20, 202314.5014.7514.5014.6014.523,690,200
Sept 19, 202314.5014.6414.3914.4814.405,544,900
Sept 18, 202315.2815.2914.4314.4814.405,918,600
Sept 15, 202315.2615.5115.1815.4115.3212,919,300
Sept 14, 202315.1015.3815.0115.3015.214,799,500
Sept 13, 202315.7015.7114.7814.9014.815,913,300
Sept 12, 202315.8015.9215.5415.6415.554,931,100
Sept 11, 202316.1116.1415.6815.8615.776,342,700
Sept 08, 202316.8116.9215.9315.9915.907,628,500
Sept 07, 202317.4317.5316.5116.7716.679,081,400
Sept 06, 202317.0217.2116.8017.2017.107,637,700
Sept 05, 202317.2517.4016.9617.1617.065,972,300
Sept 01, 202317.1117.3917.0517.3617.264,920,100
Aug 31, 202316.6617.0216.6016.9616.863,875,900
Aug 30, 202316.4716.7616.3916.6816.584,798,700
Aug 29, 202316.3716.8216.3516.5716.474,479,300
Aug 28, 202315.8516.5015.8516.4016.314,697,000
Aug 25, 202315.9116.0915.5415.8115.723,444,400
Aug 24, 202315.7616.3215.7415.8515.763,823,200
Aug 23, 202315.9215.9315.3415.8315.745,223,000
Aug 22, 202315.4715.7915.1515.4515.366,242,100
Aug 21, 202315.8816.1215.8015.9615.872,830,800
Aug 18, 202315.5715.9315.4615.8815.794,445,200
Aug 17, 202315.9616.0615.5315.5915.503,017,200
Aug 16, 202316.0716.2515.8415.8515.763,208,200
Aug 15, 202315.7816.1015.7615.9615.873,719,100
Aug 14, 202315.6915.9815.6315.9215.832,827,800
Aug 11, 202315.6015.8715.5415.7215.632,403,000
Aug 10, 202315.5315.8215.4615.6715.583,224,500
Aug 09, 202315.3415.6215.2615.4115.322,970,700
Aug 08, 202315.0715.4314.9515.3915.303,764,900
Aug 07, 202315.1915.2914.8515.2315.143,524,900
Aug 04, 202314.9915.4414.7415.2315.145,972,800
Aug 03, 202315.3415.3914.3214.8614.779,295,500
Aug 02, 202314.4414.6014.2714.4314.353,801,600
Aug 01, 202314.6714.7114.1614.6514.575,588,600
Jul 31, 202314.1014.2213.9214.0513.973,229,000
Jul 28, 202313.8214.2413.7213.9713.893,650,800
Jul 27, 202313.7514.1913.5813.6613.585,749,000
Jul 26, 202313.2813.7113.1913.6613.584,734,400
Jul 25, 202313.3013.3513.1013.1813.102,304,800
Jul 24, 202312.9213.3912.9113.3313.253,154,800
Jul 21, 202313.3013.3312.8812.8912.823,760,400
Jul 20, 202313.2613.3513.1213.2013.122,707,200
Jul 19, 202312.9613.2312.9113.2313.153,053,900
Jul 18, 202312.7712.9712.6512.8512.782,797,800
Jul 17, 202312.3812.8112.2012.6612.595,745,400
Jul 14, 202312.4512.4812.0412.4012.334,829,400
Jul 13, 202312.2812.5412.0612.4012.336,443,500
Jul 12, 202312.5512.6712.1912.1912.126,015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...