Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202134.2035.6234.2034.4734.474,112,200
Jul. 29, 202134.6635.1334.2634.4034.402,450,300
Jul. 28, 202135.0035.2334.1334.3434.342,533,900
Jul. 27, 202134.8135.0033.7934.8334.833,506,100
Jul. 26, 202134.5035.4534.5035.2335.232,372,900
Jul. 23, 202135.0535.1434.1434.5734.571,996,500
Jul. 22, 202135.4035.4734.1134.6734.672,646,800
Jul. 21, 202135.1536.1035.0035.2335.233,463,700
Jul. 20, 202133.4334.7833.1634.5934.592,529,100
Jul. 19, 202132.7334.3832.3333.4533.454,767,000
Jul. 16, 202134.4134.9433.4533.5633.564,928,400
Jul. 15, 202136.1836.2033.6734.3934.397,619,900
Jul. 14, 202136.7837.5436.3136.3936.393,509,500
Jul. 13, 202137.0737.1435.9236.4036.402,344,800
Jul. 12, 202136.1137.2935.9237.1337.133,476,500
Jul. 09, 202135.5036.4735.3536.4736.473,783,600
Jul. 08, 202134.3235.3533.3234.9434.947,943,100
Jul. 08, 20210.18 Dividend
Jul. 07, 202136.8637.2335.1235.2535.075,118,900
Jul. 06, 202137.1937.4035.7637.0636.874,613,400
Jul. 02, 202137.8438.0137.3537.4437.251,585,600
Jul. 01, 202137.6938.0537.3237.6137.422,377,800
Jun. 30, 202136.9937.5936.6437.5337.342,725,400
Jun. 29, 202136.9837.4236.4237.1436.952,974,700
Jun. 28, 202137.8838.0336.0336.6736.484,900,900
Jun. 25, 202138.2038.9937.5837.5937.4014,976,300
Jun. 24, 202137.2538.1236.8137.7437.553,983,700
Jun. 23, 202136.8137.1435.7636.8236.635,208,900
Jun. 22, 202134.3336.5034.0635.9135.737,179,500
Jun. 21, 202133.6434.7433.3734.4434.262,579,300
Jun. 18, 202133.4433.9832.9433.1132.944,626,500
Jun. 17, 202134.5435.0033.5434.1033.933,980,100
Jun. 16, 202134.0734.7833.5834.7434.562,490,000
Jun. 15, 202134.5034.6433.7034.2134.042,512,600
Jun. 14, 202134.3035.2234.2034.7634.583,013,900
Jun. 11, 202133.5334.3233.5334.3234.141,586,700
Jun. 10, 202133.5934.0132.7833.3033.133,030,000
Jun. 09, 202134.4734.5133.4533.6833.512,565,200
Jun. 08, 202133.3034.3933.1034.1133.942,927,100
Jun. 07, 202133.4934.0332.9833.1532.985,005,400
Jun. 04, 202133.6933.6932.0633.5833.416,274,800
Jun. 03, 202133.4334.3332.8133.4033.234,475,400
Jun. 02, 202134.3034.4633.0333.6733.504,600,800
Jun. 01, 202135.8535.9034.0934.4334.254,502,200
May 28, 202136.2236.3434.5435.4335.254,128,000
May 27, 202134.8336.2433.5035.9735.797,900,800
May 26, 202134.4435.5334.1835.1734.997,431,100
May 25, 202132.9833.5832.7933.2633.092,680,700
May 24, 202132.8133.3832.2032.7032.533,240,900
May 21, 202133.3533.7032.5332.7532.583,930,900
May 20, 202134.8134.8932.6932.7832.617,889,600
May 19, 202134.7834.7833.5934.7334.553,613,600
May 18, 202137.8737.9235.1335.7635.585,027,200
May 17, 202136.4537.2935.9037.2237.032,290,200
May 14, 202134.8136.6934.6636.5636.372,911,000
May 13, 202134.2635.3533.6134.5634.383,579,100
May 12, 202135.4736.1133.8233.9233.753,495,900
May 11, 202135.8836.1634.5735.6535.473,161,600
May 10, 202137.2738.0336.6536.7136.522,360,700
May 07, 202136.0236.8335.8236.8036.611,525,600
May 06, 202135.9136.2535.4936.1836.001,677,500
May 05, 202136.1336.2535.4535.8535.671,886,900
May 04, 202135.8536.2935.2836.0135.832,125,000
May 03, 202135.0336.4334.7636.3036.113,189,000
Apr. 30, 202135.0735.4234.3934.5734.393,241,200
Apr. 29, 202136.0736.0734.9735.3535.173,426,000
Apr. 28, 202135.9836.3135.5335.5735.392,485,500
Apr. 27, 202135.6736.9135.6736.2336.044,879,200
Apr. 26, 202137.8738.2835.2635.5335.358,815,900
Apr. 23, 202136.8138.2836.5637.8737.683,663,800
Apr. 22, 202136.6037.3136.1636.8136.626,373,400
Apr. 21, 202134.9336.4534.4436.3036.113,600,200
Apr. 20, 202135.0235.2434.1834.8134.635,534,700
Apr. 19, 202134.3535.7733.8835.1634.984,953,900
Apr. 16, 202134.6034.8434.0534.4834.304,486,000
Apr. 15, 202134.1834.7733.6634.3334.159,876,500
Apr. 14, 202132.5033.3332.4832.9832.812,527,400
Apr. 13, 202133.2933.2931.9432.5432.372,936,700
Apr. 12, 202132.4433.2832.3133.1833.013,279,400
Apr. 09, 202131.8532.6231.6532.5832.413,129,400
Apr. 08, 202131.0231.6330.3831.4931.332,174,300
Apr. 07, 202130.4031.5430.4031.1330.973,678,100
Apr. 06, 202129.7431.0029.7430.1530.004,576,200
Apr. 05, 202129.4729.9128.8529.8929.742,557,800
Apr. 01, 202129.4229.6928.7229.0728.924,049,400
Mar. 31, 202129.1129.7028.8329.2429.093,498,400
Mar. 30, 202127.9029.3127.8029.1629.012,945,900
Mar. 29, 202129.1029.2527.6627.7127.573,400,100
Mar. 26, 202128.7329.2428.2029.1929.044,203,400
Mar. 25, 202126.2328.4025.9028.1327.994,550,700
Mar. 24, 202127.4328.0026.6226.6226.483,294,200
Mar. 23, 202128.4628.6626.8027.1226.985,219,300
Mar. 22, 202129.9930.0128.2628.8128.664,596,000
Mar. 19, 202129.8530.1929.3529.7329.584,551,100
Mar. 18, 202130.5230.9929.6329.7429.592,928,200
Mar. 17, 202130.0030.4529.6030.3630.202,064,800
Mar. 16, 202130.3330.5729.9230.3330.182,441,700
Mar. 15, 202129.7330.6429.5530.6230.464,694,200
Mar. 12, 202129.7529.9629.3729.8129.663,609,800
Mar. 11, 202129.7930.0028.9129.4129.263,681,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...