Register to chat with like-minded investors on our interactive forums.
AEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.26 | -0.10 | -0.49% | 20.37 | 20.37 | 19.855 | 2,902,153 |
| 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 |
