AEO - American Eagle Outfitters, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202310.9311.0310.7911.0111.013,607,649
Jun 02, 202310.5211.0910.4811.0511.057,435,500
Jun 01, 202310.1110.3110.0510.2910.295,619,900
May 31, 202310.6710.7510.1310.1710.176,262,700
May 30, 202310.8210.9510.5610.8310.837,936,000
May 26, 202310.7510.8810.3610.7510.759,031,800
May 25, 202310.0910.939.9510.6310.6318,992,100
May 24, 202312.4012.4611.7412.0712.0711,011,200
May 23, 202311.6711.8111.5211.5511.557,036,900
May 22, 202312.2212.3611.7111.7811.788,491,200
May 19, 202313.2113.2312.1612.1612.167,933,400
May 18, 202312.9713.4012.9213.3913.395,630,900
May 17, 202312.7813.0812.5612.9512.953,970,900
May 16, 202312.7912.8812.6212.6712.674,827,900
May 15, 202313.0113.0612.7612.9212.922,496,500
May 12, 202313.1113.1112.8912.9812.981,872,800
May 11, 202312.9613.1412.8413.0613.062,253,000
May 10, 202313.3713.3712.8912.9412.944,669,400
May 09, 202313.1313.2712.9213.1113.114,055,200
May 08, 202313.3813.6413.2213.4613.465,254,800
May 05, 202312.8013.3612.7913.2713.273,720,500
May 04, 202312.5612.6612.4112.5512.552,079,100
May 03, 202312.6513.1112.6112.7312.733,693,500
May 02, 202313.0613.1112.5012.7712.773,851,800
May 01, 202313.4113.5113.1813.2213.223,305,000
Apr 28, 202313.3913.6513.3513.3913.392,839,300
Apr 27, 202313.2713.5513.1313.4913.492,323,800
Apr 26, 202312.8413.2012.8013.1813.181,799,000
Apr 25, 202313.5313.6012.9212.9312.932,630,400
Apr 24, 202313.4413.7413.3813.7313.732,993,100
Apr 21, 202313.4813.5413.2713.4813.482,637,600
Apr 20, 202313.5713.7013.2313.4813.482,410,200
Apr 19, 202313.4513.7013.3613.6913.692,384,800
Apr 18, 202313.8013.8813.4613.5613.562,780,600
Apr 17, 202313.5613.7813.5213.7413.743,546,300
Apr 14, 202313.3413.9113.2613.6313.635,158,600
Apr 13, 202313.3813.4613.1313.2113.213,969,000
Apr 12, 202314.3714.4813.3113.4113.415,229,400
Apr 11, 202314.1714.4114.1714.3314.333,381,200
Apr 10, 202313.5614.2713.5614.0114.013,303,400
Apr 06, 202313.6213.8413.3913.6213.623,886,600
Apr 05, 202313.4813.7913.3913.7413.744,551,500
Apr 05, 20230.1 Dividend
Apr 04, 202313.6813.7813.5713.6913.593,211,800
Apr 03, 202313.4813.7213.3713.5413.443,651,800
Mar 31, 202313.3313.4413.1813.4413.343,314,900
Mar 30, 202313.3813.4413.1613.1713.072,344,300
Mar 29, 202313.1613.2812.8413.1313.033,828,300
Mar 28, 202313.0913.3213.0213.1113.012,554,900
Mar 27, 202313.1113.1812.7712.9912.904,229,400
Mar 24, 202312.5113.0312.4512.9312.843,072,500
Mar 23, 202313.0013.1712.5312.6712.582,869,500
Mar 22, 202313.1713.2412.8512.8612.774,156,700
Mar 21, 202313.2913.3913.0013.0912.992,448,500
Mar 20, 202313.0113.2512.8113.0112.913,778,000
Mar 17, 202313.3213.3812.7912.8012.716,875,800
Mar 16, 202313.0813.4612.9813.3913.292,867,900
Mar 15, 202312.8513.4012.8413.3013.204,745,000
Mar 14, 202313.1713.4913.0613.2413.144,424,400
Mar 13, 202312.9813.0112.4812.7812.694,334,200
Mar 10, 202313.5413.6713.1213.3213.223,819,300
Mar 09, 202313.9614.1713.7413.7413.645,153,800
Mar 08, 202313.6914.1213.6614.0613.965,239,500
Mar 07, 202313.6713.8413.4913.6813.583,498,900
Mar 06, 202314.0914.2813.4213.5813.484,877,500
Mar 03, 202314.3714.4913.7914.1214.026,815,800
Mar 02, 202314.3315.0014.1214.3014.2011,389,500
Mar 01, 202314.2914.4113.9914.1314.034,884,500
Feb 28, 202314.5814.6614.2514.3714.274,069,400
Feb 27, 202314.9014.9314.5314.6014.493,296,400
Feb 24, 202314.5814.6914.3714.6314.522,298,600
Feb 23, 202314.8114.9414.4714.8014.692,718,900
Feb 22, 202314.7315.0014.5814.7614.652,885,200
Feb 21, 202315.5515.5514.5114.5514.443,485,200
Feb 17, 202315.2515.6914.9315.5815.473,537,200
Feb 16, 202315.3115.7415.0615.2315.125,705,100
Feb 15, 202315.3215.7515.0115.5615.454,020,600
Feb 14, 202315.8716.1215.6816.0315.912,074,500
Feb 13, 202315.5816.0815.4316.0215.902,212,000
Feb 10, 202315.3615.7915.2615.5815.472,324,600
Feb 09, 202315.9216.1815.5315.5415.432,489,100
Feb 08, 202315.9616.0515.5115.6715.562,819,200
Feb 07, 202315.8216.3115.7116.2616.142,642,700
Feb 06, 202316.3116.5115.9216.0115.893,539,400
Feb 03, 202316.8516.9916.4516.5016.383,039,100
Feb 02, 202316.7017.0916.7017.0416.925,752,200
Feb 01, 202316.0816.7015.9916.5116.393,325,000
Jan 31, 202315.7216.1615.6416.1416.023,650,700
Jan 30, 202315.5615.7715.4315.5915.483,407,000
Jan 27, 202315.8015.9215.6015.6615.552,495,000
Jan 26, 202315.8916.1015.4615.8615.742,022,500
Jan 25, 202315.4915.6515.2315.6515.543,051,700
Jan 24, 202315.7215.7815.4615.6615.552,145,200
Jan 23, 202315.0315.8314.9615.8115.694,126,600
Jan 20, 202314.6615.0114.4814.9114.802,042,800
Jan 19, 202314.9915.0414.6714.7014.592,850,900
Jan 18, 202315.4915.8215.0915.1215.012,733,500
Jan 17, 202315.3415.4915.0715.4615.353,384,200
Jan 13, 202315.6215.7815.2615.4115.304,963,900
Jan 12, 202315.8715.9415.4315.8815.764,534,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...