Indicators

American Eagle Outfitters (NY: AEO )

24.46 -0.07 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.512	8.689	8.220	8.339	7,615,507	-0.35(-3.98%)
May 28, 2020	9.477	9.522	8.621	8.685	7,752,293	-0.69(-7.38%)
May 27, 2020	9.094	9.454	8.958	9.377	11,796,995	+0.70(+8.08%)
May 26, 2020	8.767	8.894	8.466	8.676	12,561,077	+0.51(+6.24%)
May 22, 2020	8.148	8.302	7.920	8.166	5,591,758	+0.00(+0.00%)
May 21, 2020	7.720	8.284	7.720	8.166	9,231,118	+0.46(+6.03%)
May 20, 2020	8.047	8.093	7.624	7.701	7,428,472	-0.18(-2.31%)
May 19, 2020	7.865	8.102	7.586	7.884	7,936,759	-0.09(-1.14%)
May 18, 2020	7.756	8.066	7.720	7.975	8,225,709	+0.66(+8.96%)
May 15, 2020	6.828	7.406	6.709	7.319	6,434,959	+0.43(+6.21%)
May 14, 2020	6.709	6.964	6.554	6.891	6,036,074	-0.04(-0.53%)
May 13, 2020	6.928	7.082	6.791	6.928	7,183,515	-0.04(-0.52%)
May 12, 2020	7.301	7.483	6.964	6.964	6,889,442	-0.27(-3.77%)
May 11, 2020	7.201	7.356	7.010	7.237	5,095,799	-0.13(-1.73%)
May 08, 2020	7.019	7.401	6.973	7.365	5,961,510	+0.49(+7.15%)
May 07, 2020	6.919	7.192	6.782	6.873	5,120,961	+0.11(+1.62%)
May 06, 2020	6.828	6.928	6.623	6.764	5,606,175	+0.17(+2.62%)
May 05, 2020	6.973	7.173	6.573	6.591	5,231,262	-0.19(-2.82%)
May 04, 2020	6.746	7.037	6.573	6.782	5,863,864	-0.27(-3.87%)

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.