Australia markets close in 41 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.32+0.06 (+0.23%)
At close: 04:00PM EST
26.60 +0.28 (+1.06%)
After hours: 07:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.2727.0225.9326.3226.3225,435,300
02 Dec 202126.0026.4925.6326.2626.269,676,600
01 Dec 202126.9127.5225.8125.8325.834,534,800
30 Nov 202126.6326.6325.6325.8925.895,088,800
29 Nov 202127.5027.8426.3226.9326.934,106,100
26 Nov 202127.2027.2126.1026.8126.814,129,000
24 Nov 202127.7628.6227.0628.1928.198,728,200
23 Nov 202126.9029.1926.6028.7928.7911,659,000
22 Nov 202127.2528.1426.9427.4627.466,708,300
19 Nov 202127.7027.9726.8826.9326.934,611,500
18 Nov 202128.7128.7227.4328.2128.217,383,200
17 Nov 202127.8227.9826.6626.7226.723,377,800
16 Nov 202127.2327.7827.0527.7127.713,546,800
15 Nov 202127.1727.6427.0027.1727.173,343,500
12 Nov 202126.7426.9326.3926.8926.892,643,200
11 Nov 202126.1826.6125.9226.4326.432,150,500
10 Nov 202126.7426.9425.9525.9725.972,607,000
09 Nov 202126.2527.0726.2526.8526.852,802,800
08 Nov 202126.5526.8026.1226.2726.272,751,500
05 Nov 202127.2628.2526.3426.5826.583,756,700
04 Nov 202126.6626.7925.9426.4926.493,909,700
03 Nov 202124.9526.9224.9526.5226.525,622,200
02 Nov 202125.7526.0624.8225.0625.064,211,400
01 Nov 202123.9025.3723.9025.3225.326,268,300
29 Oct 202124.0524.1623.4823.7423.745,202,300
28 Oct 202124.1524.4224.0024.2024.202,333,700
27 Oct 202124.7024.7023.9524.0524.053,314,700
26 Oct 202124.8125.1024.3824.6224.624,166,600
25 Oct 202124.5824.8424.3424.6324.633,109,600
22 Oct 202124.5924.6724.2624.3924.392,220,300
21 Oct 202125.1425.5424.6224.7324.733,615,300
20 Oct 202125.2025.7624.9725.0125.012,603,500
19 Oct 202125.5025.5824.8925.3125.315,496,700
18 Oct 202124.5225.5323.9525.4925.494,463,200
15 Oct 202124.8025.0924.4824.4824.482,626,100
14 Oct 202124.2524.3824.0224.3124.313,574,100
13 Oct 202124.6024.8824.0724.1424.143,158,900
12 Oct 202124.1324.5723.9224.4124.413,245,700
11 Oct 202124.9025.1823.9223.9723.974,232,200
08 Oct 202125.4425.6824.8124.8924.893,876,100
07 Oct 202124.2525.2024.2125.1225.128,043,700
07 Oct 20210.18 Dividend
06 Oct 202124.1624.6323.7224.1523.977,314,400
05 Oct 202125.8126.1623.6224.7024.5215,597,900
04 Oct 202126.0326.6725.5825.7425.554,371,000
01 Oct 202126.0126.4425.3326.1425.957,958,300
30 Sept 202127.1027.1125.7925.8025.615,589,300
29 Sept 202128.2028.2427.2027.4427.242,443,100
28 Sept 202127.6228.0027.3227.7927.583,470,200
27 Sept 202128.1028.7527.7427.8127.603,523,000
24 Sept 202127.2728.0927.1028.0027.793,490,700
23 Sept 202127.2028.3327.1427.6127.404,613,400
22 Sept 202126.4227.2326.3726.7126.513,114,400
21 Sept 202126.4026.8726.0926.3926.193,098,500
20 Sept 202125.9026.5625.5626.2226.025,755,200
17 Sept 202126.8227.4526.4426.7026.504,757,700
16 Sept 202126.3827.0326.3826.7926.593,798,100
15 Sept 202126.1526.4025.8926.2826.082,651,600
14 Sept 202126.9926.9926.1126.1425.954,074,700
13 Sept 202126.9327.3726.5827.0126.814,964,600
10 Sept 202126.8527.3626.8327.0326.835,028,900
09 Sept 202126.5027.3026.3726.9026.705,524,600
08 Sept 202126.4026.5325.7326.4726.276,557,400
07 Sept 202126.8927.3426.4626.4826.285,433,900
03 Sept 202127.2527.8726.6426.9026.708,507,500
02 Sept 202126.5528.3726.3927.0026.8021,095,400
01 Sept 202130.8931.0429.9230.0529.835,289,500
31 Aug 202131.7031.8230.2630.5230.295,818,200
30 Aug 202132.5432.5831.4231.6431.405,212,700
27 Aug 202131.3432.7431.2432.5532.315,454,100
26 Aug 202130.9631.4729.5231.1030.8710,626,200
25 Aug 202133.4633.4631.4131.7531.514,953,900
24 Aug 202133.0434.2232.9533.8233.573,033,600
23 Aug 202132.7533.2532.4432.7532.512,880,200
20 Aug 202131.6532.4331.5632.3732.133,117,300
19 Aug 202130.5432.1830.4731.8131.573,391,100
18 Aug 202130.7231.7130.5431.2831.053,185,300
17 Aug 202131.7931.8730.6130.9030.674,900,500
16 Aug 202132.8832.9031.7532.1531.913,615,200
13 Aug 202133.5934.1032.9133.2533.002,525,100
12 Aug 202135.0335.3633.6733.8133.565,103,700
11 Aug 202135.3635.6234.9535.5135.252,498,000
10 Aug 202133.6935.4933.6535.2034.944,060,700
09 Aug 202134.3134.6033.3133.7133.463,598,300
06 Aug 202134.0034.6833.9734.5134.252,696,800
05 Aug 202132.9133.9332.7633.5633.313,224,900
04 Aug 202134.0034.7332.6032.6632.426,001,300
03 Aug 202135.1035.1033.3834.3734.114,174,100
02 Aug 202134.4635.1634.2034.7234.464,570,300
30 July 202134.2035.6234.2034.4734.214,112,200
29 July 202134.6635.1334.2634.4034.142,450,300
28 July 202135.0035.2334.1334.3434.082,533,900
27 July 202134.8135.0033.7934.8334.573,506,100
26 July 202134.5035.4534.5035.2334.972,372,900
23 July 202135.0535.1434.1434.5734.311,996,500
22 July 202135.4035.4734.1134.6734.412,646,800
21 July 202135.1536.1035.0035.2334.973,463,700
20 July 202133.4334.7833.1634.5934.332,529,100
19 July 202132.7334.3832.3333.4533.204,767,000
16 July 202134.4134.9433.4533.5633.314,933,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...