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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	16.85	16.99	16.45	16.50	16.50	3,039,100
Feb 02, 2023	16.70	17.09	16.70	17.04	17.04	5,752,200
Feb 01, 2023	16.08	16.70	15.99	16.51	16.51	3,325,000
Jan 31, 2023	15.72	16.16	15.64	16.14	16.14	3,650,700
Jan 30, 2023	15.56	15.77	15.43	15.59	15.59	3,407,000
Jan 27, 2023	15.80	15.92	15.60	15.66	15.66	2,495,000
Jan 26, 2023	15.89	16.10	15.46	15.86	15.86	2,022,500
Jan 25, 2023	15.49	15.65	15.23	15.65	15.65	3,051,700
Jan 24, 2023	15.72	15.78	15.46	15.66	15.66	2,145,200
Jan 23, 2023	15.03	15.83	14.96	15.81	15.81	4,126,600
Jan 20, 2023	14.66	15.01	14.48	14.91	14.91	2,041,800
Jan 19, 2023	14.99	15.04	14.67	14.70	14.70	2,850,900
Jan 18, 2023	15.49	15.82	15.09	15.12	15.12	2,733,500
Jan 17, 2023	15.34	15.49	15.07	15.46	15.46	3,384,200
Jan 13, 2023	15.62	15.78	15.26	15.41	15.41	4,963,900
Jan 12, 2023	15.87	15.94	15.43	15.88	15.88	4,534,200
Jan 11, 2023	15.45	15.99	15.23	15.96	15.96	5,234,100
Jan 10, 2023	15.02	15.24	14.80	15.22	15.22	5,187,400
Jan 09, 2023	15.74	15.74	14.88	14.91	14.91	5,713,500
Jan 06, 2023	14.95	15.32	14.80	15.00	15.00	3,561,500
Jan 05, 2023	14.90	15.24	14.71	14.79	14.79	5,430,600
Jan 04, 2023	14.66	15.46	14.61	15.31	15.31	5,367,400
Jan 03, 2023	14.04	14.53	13.89	14.45	14.45	5,218,200
Dec 30, 2022	13.81	14.09	13.74	13.96	13.96	3,036,300
Dec 29, 2022	14.06	14.12	13.85	13.99	13.99	2,981,600
Dec 28, 2022	14.10	14.20	13.83	13.98	13.98	2,813,900
Dec 27, 2022	14.56	14.80	14.05	14.09	14.09	3,464,600
Dec 23, 2022	14.42	14.71	14.02	14.59	14.59	3,381,800
Dec 22, 2022	14.10	14.45	13.92	14.43	14.43	3,227,600
Dec 21, 2022	14.58	14.81	14.22	14.34	14.34	2,958,900
Dec 20, 2022	14.47	14.47	14.07	14.21	14.21	4,023,400
Dec 19, 2022	14.62	14.79	14.37	14.51	14.51	3,668,300
Dec 16, 2022	14.48	14.88	14.47	14.58	14.58	11,848,900
Dec 15, 2022	15.00	15.07	14.51	14.66	14.66	4,312,900
Dec 14, 2022	15.50	15.63	14.99	15.28	15.28	4,265,800
Dec 13, 2022	16.47	16.53	15.44	15.47	15.47	5,524,300
Dec 12, 2022	15.91	15.96	15.41	15.83	15.83	3,877,700
Dec 09, 2022	16.02	16.11	15.81	15.82	15.82	3,501,600
Dec 08, 2022	16.03	16.34	16.00	16.26	16.26	4,022,100
Dec 07, 2022	15.59	16.24	15.34	15.98	15.98	4,464,700
Dec 06, 2022	16.06	16.10	15.13	15.59	15.59	5,885,100
Dec 05, 2022	15.83	16.23	15.74	16.08	16.08	4,548,700
Dec 02, 2022	15.13	16.04	15.10	15.99	15.99	4,396,800
Dec 01, 2022	15.72	15.99	15.33	15.36	15.36	4,512,900
Nov 30, 2022	15.63	15.84	15.26	15.82	15.82	5,268,600
Nov 29, 2022	15.90	15.93	15.47	15.70	15.70	4,117,900
Nov 28, 2022	15.63	15.98	15.47	15.81	15.81	6,547,400
Nov 25, 2022	15.92	16.14	15.78	15.80	15.80	3,401,700
Nov 23, 2022	15.24	15.90	14.95	15.80	15.80	9,499,500
Nov 22, 2022	14.01	15.46	13.92	15.36	15.36	18,490,100
Nov 21, 2022	12.80	13.17	12.68	13.00	13.00	8,825,900
Nov 18, 2022	13.14	13.53	12.59	12.92	12.92	6,337,300
Nov 17, 2022	12.10	12.57	11.82	12.56	12.56	4,490,100
Nov 16, 2022	12.34	12.35	11.77	12.17	12.17	5,914,000
Nov 15, 2022	12.79	13.21	12.76	13.02	13.02	6,382,400
Nov 14, 2022	12.21	12.67	12.15	12.36	12.36	7,480,900
Nov 11, 2022	11.95	12.65	11.85	12.38	12.38	6,143,900
Nov 10, 2022	11.35	12.16	11.35	11.77	11.77	7,641,300
Nov 09, 2022	11.46	11.46	10.80	10.85	10.85	4,442,500
Nov 08, 2022	11.68	11.70	11.37	11.53	11.53	3,613,000
Nov 07, 2022	11.48	11.55	11.07	11.53	11.53	4,009,900
Nov 04, 2022	11.04	11.36	10.77	11.33	11.33	5,532,600
Nov 03, 2022	10.19	10.92	10.04	10.84	10.84	4,510,000
Nov 02, 2022	11.09	11.17	10.35	10.39	10.39	4,824,300
Nov 01, 2022	11.59	11.69	11.15	11.26	11.26	4,774,700
Oct 31, 2022	11.20	11.50	11.16	11.36	11.36	4,711,800
Oct 28, 2022	11.18	11.33	10.88	11.25	11.25	3,048,100
Oct 27, 2022	11.25	11.45	11.05	11.19	11.19	3,654,800
Oct 26, 2022	11.06	11.30	10.99	11.11	11.11	3,410,600
Oct 25, 2022	10.83	11.23	10.72	11.07	11.07	4,307,400
Oct 24, 2022	10.42	10.82	10.24	10.74	10.74	5,400,800
Oct 21, 2022	10.01	10.39	9.85	10.37	10.37	3,165,600
Oct 20, 2022	10.10	10.39	9.91	9.94	9.94	3,406,600
Oct 19, 2022	10.12	10.30	9.86	10.05	10.05	2,957,500
Oct 18, 2022	10.29	10.49	10.12	10.24	10.24	3,483,500
Oct 17, 2022	10.17	10.33	10.05	10.06	10.06	3,966,200
Oct 14, 2022	10.24	10.30	9.84	9.87	9.87	3,338,400
Oct 13, 2022	9.61	10.23	9.46	10.10	10.10	3,572,100
Oct 12, 2022	9.96	10.12	9.81	9.91	9.91	2,975,400
Oct 11, 2022	10.11	10.32	9.87	10.05	10.05	3,823,800
Oct 10, 2022	10.61	10.68	10.01	10.15	10.15	4,037,600
Oct 07, 2022	10.61	10.76	10.26	10.50	10.50	4,467,900
Oct 06, 2022	10.61	10.93	10.57	10.79	10.79	3,231,200
Oct 05, 2022	10.24	10.70	10.17	10.68	10.68	3,891,700
Oct 04, 2022	10.40	10.70	10.25	10.49	10.49	5,751,500
Oct 03, 2022	9.89	10.23	9.74	10.13	10.13	4,533,300
Sept 30, 2022	9.82	10.22	9.63	9.73	9.73	9,408,200
Sept 29, 2022	10.18	10.25	9.94	10.04	10.04	3,715,100
Sept 28, 2022	10.21	10.49	10.18	10.39	10.39	5,550,400
Sept 27, 2022	10.03	10.29	9.94	10.10	10.10	3,648,600
Sept 26, 2022	10.18	10.35	9.85	9.86	9.86	4,636,300
Sept 23, 2022	10.39	10.55	10.03	10.24	10.24	6,474,300
Sept 22, 2022	10.84	10.93	10.61	10.62	10.62	4,124,800
Sept 21, 2022	10.92	11.23	10.78	10.82	10.82	4,288,800
Sept 20, 2022	10.90	10.98	10.51	10.77	10.77	6,933,600
Sept 19, 2022	10.82	11.08	10.74	11.07	11.07	5,922,600
Sept 16, 2022	10.65	11.20	10.46	10.95	10.95	37,571,700
Sept 15, 2022	10.72	11.23	10.72	10.77	10.77	8,028,300
Sept 14, 2022	10.62	10.80	10.39	10.79	10.79	9,511,200
Sept 13, 2022	10.55	10.84	10.39	10.56	10.56	11,002,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7451-0.0017(-0.22%)

CRUDE OIL73.30-0.09(-0.12%)

BTC-CAD30,696.01-907.81(-2.87%)

American Eagle Outfitters, Inc. (AEO)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7451
-0.0017(-0.22%)

CRUDE OIL
73.30
-0.09(-0.12%)

BTC-CAD
30,696.01
-907.81(-2.87%)