1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. American Eagle Outfitters Inc (AEO)
  7. Historical

AEO

American Eagle Outfitters Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
American Eagle Outfitters Inc AEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.04% 25.88 19:56:21
Open Price Low Price High Price Close Price Prev Close
26.91 25.81 27.52 25.83 25.89
more quote information »

AEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7628.6225.6327.175,508,937-1.88-6.77%
1 Month24.9529.1924.9527.294,689,7260.933.73%
3 Months26.4029.1923.4826.154,625,112-0.52-1.97%
6 Months35.8538.9923.4830.004,541,855-9.97-27.81%
1 Year18.1138.9917.5428.584,490,4547.7742.9%
3 Years21.1938.996.53518.545,139,5274.6922.13%
5 Years16.4238.996.53518.164,747,5359.4657.61%

AEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 25.83 -0.06 -0.23% 26.91 27.52 25.81 4,534,830
Nov 30 2021 25.89 -1.04 -3.86% 26.63 26.645 25.63 5,081,226
Nov 29 2021 26.93 0.12 0.45% 27.50 27.84 26.3192 4,102,633
Nov 26 2021 26.81 -1.38 -4.9% 27.20 27.24 26.10 4,128,979
Nov 24 2021 28.19 -0.60 -2.08% 27.76 28.62 27.06 8,722,909
Nov 23 2021 28.79 1.33 4.84% 26.90 29.19 26.60 11,660,743
Nov 22 2021 27.46 0.53 1.97% 27.22 28.14 26.94 6,695,735
Nov 19 2021 26.93 -1.28 -4.54% 27.70 28.00 26.88 4,611,866
Nov 18 2021 28.21 1.49 5.58% 28.68 28.72 27.43 7,332,200
Nov 17 2021 26.72 -0.99 -3.57% 27.82 27.98 26.664 3,376,679
Nov 16 2021 27.71 0.54 1.99% 27.23 27.775 27.05 3,739,399
Nov 15 2021 27.17 0.28 1.04% 27.17 27.64 27.00 3,342,689
Nov 12 2021 26.89 0.46 1.74% 26.74 26.93 26.385 2,641,539
Nov 11 2021 26.43 0.46 1.77% 26.18 26.61 25.92 2,150,533
Nov 10 2021 25.97 -0.88 -3.28% 26.74 26.94 25.95 2,606,409
Nov 09 2021 26.85 0.58 2.21% 26.25 27.07 26.25 2,787,552
Nov 08 2021 26.27 -0.31 -1.17% 26.55 26.795 26.12 2,750,560
Nov 05 2021 26.58 0.09 0.34% 27.26 28.25 26.34 3,756,097
Nov 04 2021 26.49 -0.03 -0.11% 26.66 26.79 25.94 4,007,037
Nov 03 2021 26.52 1.46 5.83% 24.95 26.92 24.95 5,610,201
Nov 02 2021 25.06 -0.26 -1.03% 25.75 26.06 24.82 4,210,324
See More Historical Prices »


Your Recent History
NYSE
AEO
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.