Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 22.34 | -0.03 | -0.13% | 22.49 | 22.955 | 22.26 | 4,194,651 |
| Apr 17 2024 | 22.37 | 0.07 | 0.31% | 22.56 | 22.62 | 22.06 | 4,148,670 |
| Apr 16 2024 | 22.30 | -0.35 | -1.55% | 22.265 | 22.33 | 21.91 | 5,478,406 |
| Apr 15 2024 | 22.65 | -0.42 | -1.82% | 23.38 | 23.42 | 22.47 | 3,243,099 |
| Apr 12 2024 | 23.07 | -0.53 | -2.25% | 23.22 | 23.575 | 23.04 | 4,445,024 |
| Apr 11 2024 | 23.60 | 0.09 | 0.38% | 23.34 | 23.675 | 23.155 | 4,460,838 |
| Apr 10 2024 | 23.51 | -0.89 | -3.65% | 23.91 | 24.13 | 23.411 | 5,542,661 |
| Apr 09 2024 | 24.40 | -0.02 | -0.08% | 25.25 | 25.50 | 24.04 | 6,715,829 |
| Apr 08 2024 | 24.42 | -0.08 | -0.33% | 24.65 | 24.83 | 24.38 | 4,291,419 |
| Apr 05 2024 | 24.50 | 0.13 | 0.53% | 24.46 | 24.64 | 24.335 | 3,039,088 |
| Apr 04 2024 | 24.37 | -0.73 | -2.91% | 25.29 | 25.34 | 24.11 | 5,316,391 |
| Apr 03 2024 | 25.10 | -0.56 | -2.18% | 25.76 | 25.95 | 24.98 | 4,180,764 |
| Apr 02 2024 | 25.66 | -0.54 | -2.06% | 25.62 | 25.69 | 25.08 | 4,504,559 |
| Apr 01 2024 | 26.20 | 0.41 | 1.59% | 25.86 | 26.25 | 25.82 | 5,068,602 |
| Mar 28 2024 | 25.79 | 0.65 | 2.59% | 25.37 | 25.945 | 25.21 | 4,365,946 |
| Mar 27 2024 | 25.14 | 0.39 | 1.58% | 24.98 | 25.36 | 24.645 | 3,259,691 |
| Mar 26 2024 | 24.75 | 0.27 | 1.10% | 24.52 | 25.03 | 24.46 | 4,245,950 |
| Mar 25 2024 | 24.48 | -0.95 | -3.74% | 25.50 | 25.56 | 24.33 | 5,683,220 |
| Mar 22 2024 | 25.43 | -0.45 | -1.74% | 25.69 | 25.968 | 25.28 | 3,776,273 |
| Mar 21 2024 | 25.88 | 1.04 | 4.19% | 25.00 | 25.89 | 25.00 | 7,010,055 |
| Mar 20 2024 | 24.84 | 1.18 | 4.99% | 23.48 | 24.94 | 23.48 | 5,933,247 |
| Mar 19 2024 | 23.66 | 0.13 | 0.55% | 23.28 | 23.72 | 23.19 | 3,577,283 |
| Mar 18 2024 | 23.53 | 0.37 | 1.60% | 23.10 | 23.665 | 22.83 | 4,103,684 |
| Mar 15 2024 | 23.16 | 0.08 | 0.35% | 23.01 | 23.37 | 22.67 | 7,521,987 |
| Mar 14 2024 | 23.08 | -0.13 | -0.56% | 23.29 | 23.38 | 22.735 | 3,688,522 |
| Mar 13 2024 | 23.21 | 0.85 | 3.80% | 22.36 | 23.305 | 22.35 | 4,948,971 |
| Mar 12 2024 | 22.36 | -0.16 | -0.71% | 22.45 | 22.50 | 21.86 | 4,779,283 |
| Mar 11 2024 | 22.52 | 0.23 | 1.03% | 22.07 | 22.69 | 21.86 | 5,848,012 |
| Mar 08 2024 | 22.29 | -0.71 | -3.09% | 23.40 | 23.50 | 21.96 | 7,140,980 |
| Mar 07 2024 | 23.00 | -0.45 | -1.92% | 26.12 | 26.44 | 22.93 | 17,405,321 |
| Mar 06 2024 | 23.45 | -0.77 | -3.18% | 24.44 | 24.44 | 23.39 | 11,106,395 |
| Mar 05 2024 | 24.22 | 0.10 | 0.41% | 24.09 | 24.3985 | 23.68 | 4,657,175 |
| Mar 04 2024 | 24.12 | -0.02 | -0.08% | 24.13 | 24.45 | 24.02 | 3,568,577 |
| Mar 01 2024 | 24.14 | 0.39 | 1.64% | 23.61 | 24.21 | 23.45 | 3,566,086 |
| Feb 29 2024 | 23.75 | 0.22 | 0.93% | 23.78 | 23.90 | 23.41 | 4,716,347 |
| Feb 28 2024 | 23.53 | -0.39 | -1.63% | 23.57 | 23.69 | 23.16 | 4,459,874 |
| Feb 27 2024 | 23.92 | 0.12 | 0.50% | 24.08 | 24.47 | 23.91 | 4,998,423 |
| Feb 26 2024 | 23.80 | 0.48 | 2.06% | 23.84 | 23.885 | 23.245 | 4,905,631 |
| Feb 23 2024 | 23.32 | 0.35 | 1.52% | 22.86 | 23.455 | 22.75 | 2,426,119 |
| Feb 22 2024 | 22.97 | 0.52 | 2.32% | 22.63 | 23.17 | 22.63 | 3,555,597 |
| Feb 21 2024 | 22.45 | 0.55 | 2.51% | 21.88 | 22.49 | 21.71 | 3,191,135 |
| Feb 20 2024 | 21.90 | -0.33 | -1.48% | 22.01 | 22.21 | 21.805 | 3,801,303 |
| Feb 16 2024 | 22.23 | -0.23 | -1.02% | 22.22 | 22.485 | 21.88 | 2,891,914 |
| Feb 15 2024 | 22.46 | 0.22 | 0.99% | 22.37 | 22.565 | 22.095 | 3,241,494 |
| Feb 14 2024 | 22.24 | 0.20 | 0.91% | 22.32 | 22.41 | 21.63 | 3,192,152 |
| Feb 13 2024 | 22.04 | -0.45 | -2.00% | 21.79 | 22.27 | 21.61 | 3,695,512 |
| Feb 12 2024 | 22.49 | 0.01 | 0.04% | 22.53 | 23.03 | 22.43 | 4,241,348 |
| Feb 09 2024 | 22.48 | 0.86 | 3.98% | 21.51 | 22.50 | 21.51 | 5,465,155 |
| Feb 08 2024 | 21.62 | 0.73 | 3.49% | 20.99 | 21.64 | 20.96 | 2,559,022 |
| Feb 07 2024 | 20.89 | 0.00 | 0.00% | 20.84 | 20.97 | 20.555 | 2,592,946 |
| Feb 06 2024 | 20.89 | 0.36 | 1.75% | 20.42 | 20.97 | 20.19 | 3,877,356 |
| Feb 05 2024 | 20.53 | -0.24 | -1.16% | 20.41 | 20.60 | 20.065 | 3,124,336 |
| Feb 02 2024 | 20.77 | 0.51 | 2.52% | 20.51 | 20.9099 | 20.41 | 4,117,433 |
| Feb 01 2024 | 20.26 | 0.44 | 2.22% | 19.99 | 20.32 | 19.7348 | 2,926,895 |
| Jan 31 2024 | 19.82 | -0.39 | -1.93% | 20.17 | 20.43 | 19.78 | 2,906,483 |
| Jan 30 2024 | 20.21 | -0.29 | -1.41% | 20.33 | 20.36 | 20.005 | 3,507,189 |
| Jan 29 2024 | 20.50 | -0.17 | -0.82% | 20.59 | 20.69 | 20.321 | 2,025,079 |
| Jan 26 2024 | 20.67 | 0.40 | 1.97% | 20.36 | 20.71 | 20.155 | 2,882,302 |
| Jan 25 2024 | 20.27 | 0.19 | 0.95% | 20.25 | 20.47 | 20.17 | 4,290,183 |
| Jan 24 2024 | 20.08 | 0.00 | 0.00% | 20.22 | 20.36 | 20.005 | 2,697,538 |
| Jan 23 2024 | 20.08 | -0.25 | -1.23% | 20.60 | 20.66 | 20.01 | 3,595,140 |
| Jan 22 2024 | 20.33 | 0.11 | 0.54% | 20.28 | 20.44 | 20.05 | 5,159,885 |
