Stock Quote

American Eagle Outfitters (NY: AEO )

9.730 -0.310 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.820 10.22 9.631 9.730 9,405,480 -0.31(-3.09%)
Sep 29, 2022 10.18 10.25 9.940 10.04 3,713,612 -0.35(-3.37%)
Sep 28, 2022 10.21 10.49 10.18 10.39 5,550,541 +0.29(+2.87%)
Sep 27, 2022 10.02 10.29 9.935 10.10 3,648,617 +0.24(+2.43%)
Sep 26, 2022 10.18 10.35 9.850 9.860 4,635,171 -0.38(-3.71%)
Sep 23, 2022 10.39 10.55 10.03 10.24 6,474,272 -0.38(-3.58%)
Sep 22, 2022 10.84 10.93 10.61 10.62 4,124,766 -0.20(-1.85%)
Sep 21, 2022 10.92 11.22 10.78 10.82 4,288,777 +0.05(+0.46%)
Sep 20, 2022 10.90 10.98 10.51 10.77 6,933,604 -0.30(-2.71%)
Sep 19, 2022 10.82 11.07 10.73 11.07 5,922,629 +0.12(+1.10%)
Sep 16, 2022 10.65 11.20 10.46 10.95 38,313,516 +0.18(+1.67%)
Sep 15, 2022 10.72 11.23 10.72 10.77 8,028,362 -0.02(-0.19%)
Sep 14, 2022 10.62 10.80 10.39 10.79 9,511,312 +0.23(+2.18%)
Sep 13, 2022 10.55 10.84 10.39 10.56 11,002,503 -0.56(-5.04%)
Sep 12, 2022 10.81 11.38 10.78 11.12 8,889,657 +0.43(+4.02%)
Sep 09, 2022 10.68 11.31 10.54 10.69 11,435,607 +0.11(+1.04%)
Sep 08, 2022 10.07 10.82 9.940 10.58 27,604,238 -1.01(-8.71%)
Sep 07, 2022 11.25 11.72 11.20 11.59 8,670,775 +0.31(+2.75%)
Sep 06, 2022 11.34 11.65 11.02 11.28 8,517,992 +0.13(+1.17%)
Sep 02, 2022 11.37 11.47 11.05 11.15 6,512,414 -0.05(-0.45%)
Sep 01, 2022 11.14 11.24 10.87 11.20 4,813,417 -0.06(-0.53%)
Aug 31, 2022 11.76 11.77 11.15 11.26 5,183,231 -0.51(-4.33%)
Aug 30, 2022 11.82 11.91 11.56 11.77 4,101,397 +0.13(+1.12%)
Aug 29, 2022 11.64 11.81 11.39 11.64 3,553,907 -0.16(-1.36%)
Aug 26, 2022 12.36 12.39 11.75 11.80 4,187,794 -0.45(-3.67%)
Aug 25, 2022 11.90 12.71 11.79 12.25 5,930,220 +0.13(+1.07%)
Aug 24, 2022 12.28 12.35 11.99 12.12 7,847,505 -0.42(-3.35%)
Aug 23, 2022 12.69 13.02 12.47 12.54 3,627,381 +0.01(+0.08%)
Aug 22, 2022 12.70 12.75 12.30 12.53 5,439,796 -0.55(-4.20%)
Aug 19, 2022 13.37 13.69 12.80 13.08 5,645,378 -0.48(-3.54%)
Aug 18, 2022 13.00 13.58 12.74 13.56 6,112,607 +0.41(+3.12%)
Aug 17, 2022 13.50 13.55 12.98 13.15 8,668,809 -0.65(-4.71%)
Aug 16, 2022 12.93 14.18 12.91 13.80 9,735,345 +0.91(+7.06%)
Aug 15, 2022 12.92 13.12 12.66 12.89 7,951,362 +0.04(+0.31%)
Aug 12, 2022 12.59 12.85 12.42 12.85 4,260,090 +0.39(+3.13%)
Aug 11, 2022 12.19 12.70 12.14 12.46 3,932,727 +0.50(+4.18%)
Aug 10, 2022 11.88 12.21 11.80 11.96 4,936,493 +0.47(+4.09%)
Aug 09, 2022 12.50 12.59 11.41 11.49 5,460,397 -1.14(-9.03%)
Aug 08, 2022 12.26 12.97 12.25 12.63 4,773,116 +0.57(+4.73%)
Aug 05, 2022 11.92 12.10 11.75 12.06 3,897,988 -0.10(-0.82%)
Aug 04, 2022 12.31 12.42 12.05 12.16 3,181,495 -0.15(-1.22%)
Aug 03, 2022 11.91 12.37 11.75 12.31 4,179,952 +0.60(+5.12%)
Aug 02, 2022 11.99 12.02 11.68 11.71 3,518,225 -0.40(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.