ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AEO American Eagle Outfitters Inc

20.26
-0.10 (-0.49%)
After Hours
Last Updated: 17:20:40
Delayed by 15 minutes

AEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 20.36 0.31 1.55% 20.09 20.44 19.855 8,031,180
Sep 19 2024 20.05 0.16 0.80% 20.34 20.46 19.865 3,974,417
Sep 18 2024 19.89 0.50 2.58% 19.39 20.35 19.35 3,498,528
Sep 17 2024 19.39 0.05 0.26% 19.49 19.80 19.36 2,775,282
Sep 16 2024 19.34 -0.44 -2.22% 19.70 20.26 19.295 5,903,350
Sep 13 2024 19.78 0.45 2.33% 19.59 19.93 19.555 3,142,117
Sep 12 2024 19.33 0.22 1.15% 19.16 19.485 19.03 2,904,723
Sep 11 2024 19.11 0.07 0.37% 18.99 19.20 18.755 2,596,127
Sep 10 2024 19.04 0.04 0.21% 18.96 19.155 18.78 4,349,458
Sep 09 2024 19.00 0.12 0.64% 18.84 19.29 18.62 4,695,183
Sep 06 2024 18.88 -0.37 -1.92% 19.14 19.26 18.875 4,381,739
Sep 05 2024 19.25 -0.92 -4.56% 20.22 20.22 19.17 3,411,000
Sep 04 2024 20.17 0.58 2.96% 19.36 20.20 19.35 6,000,059
Sep 03 2024 19.59 -0.99 -4.81% 20.29 20.31 19.42 6,269,352
Aug 30 2024 20.58 -0.20 -0.96% 20.72 20.85 20.065 6,677,928
Aug 29 2024 20.78 -0.92 -4.24% 19.70 21.49 19.375 11,278,629
Aug 28 2024 21.70 -1.00 -4.41% 22.21 22.515 21.62 9,791,061
Aug 27 2024 22.70 0.22 0.98% 22.23 22.765 22.23 5,046,127
Aug 26 2024 22.48 0.31 1.40% 22.00 22.825 22.00 5,120,187
Aug 23 2024 22.17 0.84 3.94% 21.50 22.305 21.45 3,547,456
Aug 22 2024 21.33 -0.45 -2.07% 21.17 21.44 21.04 3,319,180
Aug 21 2024 21.78 0.35 1.63% 21.67 21.79 21.45 2,487,592
Aug 20 2024 21.43 0.08 0.37% 21.49 21.91 21.21 3,055,065
Aug 19 2024 21.35 -0.27 -1.25% 21.59 21.785 21.265 3,082,305
Aug 16 2024 21.62 0.43 2.03% 21.05 21.815 21.05 3,481,930
Aug 15 2024 21.19 0.56 2.71% 21.25 21.64 20.96 4,795,293
Aug 14 2024 20.63 -0.82 -3.82% 21.52 21.54 20.60 3,158,637
Aug 13 2024 21.45 0.48 2.29% 21.31 21.48 21.09 2,815,917
Aug 12 2024 20.97 -0.23 -1.08% 21.07 21.26 20.89 3,657,773
Aug 09 2024 21.20 0.36 1.73% 20.88 21.255 20.84 2,784,372
Aug 08 2024 20.84 0.77 3.84% 20.51 20.96 20.29 4,525,766
Aug 07 2024 20.07 -0.29 -1.42% 20.91 20.98 19.98 4,764,716
Aug 06 2024 20.36 0.58 2.93% 19.87 20.52 19.57 3,438,511
Aug 05 2024 19.78 -0.30 -1.49% 18.79 20.02 18.6732 3,761,124
Aug 02 2024 20.08 -0.89 -4.24% 20.03 20.33 19.29 6,430,203
Aug 01 2024 20.97 -1.08 -4.90% 22.07 22.23 20.395 4,889,490
Jul 31 2024 22.05 -0.18 -0.81% 22.48 22.54 21.82 4,170,452
Jul 30 2024 22.23 -0.08 -0.36% 22.33 22.45 21.685 4,157,638
Jul 29 2024 22.31 0.57 2.62% 21.80 22.47 21.73 6,208,538
Jul 26 2024 21.74 0.53 2.50% 21.48 21.79 21.2143 3,193,653
Jul 25 2024 21.21 0.36 1.73% 20.83 21.685 20.395 4,052,833
Jul 24 2024 20.85 -0.70 -3.25% 21.50 21.54 20.78 4,607,511
Jul 23 2024 21.55 0.75 3.61% 20.72 21.77 20.57 5,458,696
Jul 22 2024 20.80 0.97 4.89% 20.16 20.80 20.06 5,875,217
Jul 19 2024 19.83 -0.10 -0.50% 19.95 19.98 19.40 3,431,816
Jul 18 2024 19.93 -0.57 -2.78% 20.41 20.70 19.845 4,061,705
Jul 17 2024 20.50 -0.88 -4.12% 21.11 21.46 20.43 4,124,809
Jul 16 2024 21.38 0.98 4.80% 20.64 21.43 20.49 4,082,927
Jul 15 2024 20.40 -0.77 -3.64% 20.93 21.20 20.37 3,790,889
Jul 12 2024 21.17 -0.04 -0.19% 21.24 21.3826 21.01 3,125,302
Jul 11 2024 21.21 1.04 5.16% 20.71 21.23 20.5013 5,908,985
Jul 10 2024 20.17 0.00 0.00% 20.32 20.33 19.99 3,408,222
Jul 09 2024 20.17 0.35 1.77% 19.77 20.46 19.755 6,249,772
Jul 08 2024 19.82 0.61 3.18% 19.36 19.90 19.36 5,592,143
Jul 05 2024 19.21 -0.09 -0.47% 19.35 19.495 19.085 3,600,634
Jul 03 2024 19.30 -0.06 -0.31% 19.39 19.645 19.22 2,211,845
Jul 02 2024 19.36 -0.04 -0.21% 19.43 19.65 19.26 4,095,850
Jul 01 2024 19.40 -0.70 -3.48% 20.19 20.25 19.39 3,691,066
Jun 28 2024 20.10 0.00 0.00% 20.10 20.10 20.10 0
Jun 27 2024 20.10 -0.50 -2.43% 20.27 20.43 19.85 4,550,938
Jun 26 2024 20.60 -0.10 -0.48% 20.59 20.685 20.35 3,523,268
Jun 25 2024 20.70 0.03 0.15% 20.67 21.10 20.51 5,421,645

Your Recent History

Delayed Upgrade Clock