American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.27 | 22.74 | 22.01 | 22.24 | 22.24 | 1,077,704 |
| 18 Apr 2024 | 22.49 | 22.96 | 22.26 | 22.34 | 22.34 | 4,194,700 |
| 17 Apr 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 22.37 | 4,148,700 |
| 16 Apr 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 22.30 | 5,779,600 |
| 15 Apr 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 22.65 | 3,243,100 |
| 12 Apr 2024 | 23.22 | 23.58 | 23.04 | 23.07 | 23.07 | 4,445,000 |
| 11 Apr 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 23.60 | 4,460,800 |
| 11 Apr 2024 | 0.125 Dividend | |||||
| 10 Apr 2024 | 23.95 | 24.13 | 23.41 | 23.51 | 23.39 | 5,675,100 |
| 09 Apr 2024 | 25.25 | 25.50 | 24.04 | 24.40 | 24.27 | 6,716,900 |
| 08 Apr 2024 | 24.65 | 24.83 | 24.38 | 24.42 | 24.29 | 4,313,900 |
| 05 Apr 2024 | 24.46 | 24.64 | 24.34 | 24.50 | 24.37 | 3,059,000 |
| 04 Apr 2024 | 25.29 | 25.34 | 24.11 | 24.37 | 24.24 | 5,316,400 |
| 03 Apr 2024 | 25.76 | 25.95 | 24.98 | 25.10 | 24.97 | 4,180,800 |
| 02 Apr 2024 | 25.75 | 25.79 | 25.08 | 25.66 | 25.52 | 4,744,300 |
| 01 Apr 2024 | 25.86 | 26.25 | 25.82 | 26.20 | 26.06 | 5,068,900 |
| 28 Mar 2024 | 25.32 | 25.95 | 25.21 | 25.79 | 25.65 | 4,365,900 |
| 27 Mar 2024 | 24.94 | 25.36 | 24.65 | 25.14 | 25.01 | 3,286,100 |
| 26 Mar 2024 | 24.52 | 25.03 | 24.46 | 24.75 | 24.62 | 4,221,000 |
| 25 Mar 2024 | 25.50 | 25.56 | 24.33 | 24.48 | 24.35 | 5,683,000 |
| 22 Mar 2024 | 25.69 | 25.97 | 25.28 | 25.43 | 25.29 | 3,811,400 |
| 21 Mar 2024 | 25.00 | 25.89 | 25.00 | 25.88 | 25.74 | 7,010,700 |
| 20 Mar 2024 | 23.48 | 24.94 | 23.48 | 24.84 | 24.71 | 5,933,100 |
| 19 Mar 2024 | 23.28 | 23.72 | 23.19 | 23.66 | 23.53 | 3,577,300 |
| 18 Mar 2024 | 23.10 | 23.67 | 22.83 | 23.53 | 23.40 | 4,103,600 |
| 15 Mar 2024 | 23.01 | 23.37 | 22.67 | 23.16 | 23.04 | 7,576,400 |
| 14 Mar 2024 | 23.29 | 23.38 | 22.74 | 23.08 | 22.96 | 3,688,500 |
| 13 Mar 2024 | 22.36 | 23.31 | 22.35 | 23.21 | 23.09 | 4,949,000 |
| 12 Mar 2024 | 22.45 | 22.50 | 21.86 | 22.36 | 22.24 | 4,779,700 |
| 11 Mar 2024 | 22.07 | 22.69 | 21.86 | 22.52 | 22.40 | 5,848,200 |
| 08 Mar 2024 | 23.40 | 23.50 | 21.96 | 22.29 | 22.17 | 7,141,000 |
| 07 Mar 2024 | 26.12 | 26.44 | 22.93 | 23.00 | 22.88 | 17,409,600 |
| 06 Mar 2024 | 24.44 | 24.44 | 23.39 | 23.45 | 23.33 | 11,123,400 |
| 05 Mar 2024 | 24.09 | 24.40 | 23.68 | 24.22 | 24.09 | 4,658,600 |
| 04 Mar 2024 | 24.13 | 24.45 | 24.02 | 24.12 | 23.99 | 3,569,300 |
| 01 Mar 2024 | 23.61 | 24.21 | 23.45 | 24.14 | 24.01 | 3,565,700 |
| 29 Feb 2024 | 23.78 | 23.90 | 23.41 | 23.75 | 23.62 | 4,716,900 |
| 28 Feb 2024 | 23.57 | 23.69 | 23.16 | 23.53 | 23.40 | 4,460,200 |
| 27 Feb 2024 | 24.08 | 24.47 | 23.91 | 23.92 | 23.79 | 5,003,000 |
| 26 Feb 2024 | 23.84 | 23.89 | 23.25 | 23.80 | 23.67 | 4,905,900 |
| 23 Feb 2024 | 22.86 | 23.46 | 22.75 | 23.32 | 23.20 | 2,426,000 |
| 22 Feb 2024 | 22.66 | 23.17 | 22.66 | 22.97 | 22.85 | 3,555,600 |
| 21 Feb 2024 | 21.88 | 22.49 | 21.71 | 22.45 | 22.33 | 3,191,700 |
| 20 Feb 2024 | 22.01 | 22.21 | 21.81 | 21.90 | 21.78 | 3,801,300 |
| 16 Feb 2024 | 22.22 | 22.49 | 21.88 | 22.23 | 22.11 | 2,891,900 |
| 15 Feb 2024 | 22.37 | 22.57 | 22.10 | 22.46 | 22.34 | 3,241,500 |
| 14 Feb 2024 | 22.32 | 22.41 | 21.63 | 22.24 | 22.12 | 3,192,200 |
| 13 Feb 2024 | 21.72 | 22.27 | 21.52 | 22.04 | 21.92 | 3,826,300 |
| 12 Feb 2024 | 22.55 | 23.03 | 22.43 | 22.49 | 22.37 | 4,241,300 |
| 09 Feb 2024 | 21.51 | 22.50 | 21.51 | 22.48 | 22.36 | 5,465,100 |
| 08 Feb 2024 | 20.99 | 21.64 | 20.96 | 21.62 | 21.51 | 2,559,000 |
| 07 Feb 2024 | 20.84 | 20.97 | 20.56 | 20.89 | 20.78 | 2,592,900 |
| 06 Feb 2024 | 20.42 | 20.97 | 20.19 | 20.89 | 20.78 | 3,877,400 |
| 05 Feb 2024 | 20.41 | 20.60 | 20.07 | 20.53 | 20.42 | 3,124,800 |
| 02 Feb 2024 | 20.51 | 20.91 | 20.41 | 20.77 | 20.66 | 4,117,400 |
| 01 Feb 2024 | 19.99 | 20.32 | 19.73 | 20.26 | 20.15 | 2,927,700 |
| 31 Jan 2024 | 20.17 | 20.43 | 19.78 | 19.82 | 19.71 | 2,911,400 |
| 30 Jan 2024 | 20.33 | 20.36 | 20.01 | 20.21 | 20.10 | 3,507,200 |
| 29 Jan 2024 | 20.59 | 20.69 | 20.32 | 20.50 | 20.39 | 2,025,100 |
| 26 Jan 2024 | 20.36 | 20.71 | 20.16 | 20.67 | 20.56 | 2,882,700 |
| 25 Jan 2024 | 20.25 | 20.47 | 20.17 | 20.27 | 20.16 | 4,290,200 |
| 24 Jan 2024 | 20.22 | 20.36 | 20.01 | 20.08 | 19.97 | 2,697,500 |
| 23 Jan 2024 | 20.60 | 20.66 | 20.01 | 20.08 | 19.97 | 3,595,100 |
| 22 Jan 2024 | 20.28 | 20.44 | 20.05 | 20.33 | 20.22 | 5,159,800 |
| 19 Jan 2024 | 20.31 | 20.37 | 19.72 | 20.22 | 20.11 | 3,786,900 |
| 18 Jan 2024 | 20.74 | 20.85 | 19.85 | 20.26 | 20.15 | 3,492,100 |
| 17 Jan 2024 | 20.30 | 20.71 | 20.02 | 20.61 | 20.50 | 5,102,100 |
| 16 Jan 2024 | 20.73 | 20.80 | 20.35 | 20.55 | 20.44 | 5,263,300 |
| 12 Jan 2024 | 21.61 | 21.68 | 20.73 | 20.89 | 20.78 | 3,623,700 |
| 11 Jan 2024 | 21.47 | 21.54 | 20.93 | 21.45 | 21.34 | 3,352,300 |
| 10 Jan 2024 | 21.40 | 21.66 | 21.25 | 21.48 | 21.37 | 3,126,100 |
| 09 Jan 2024 | 21.03 | 21.50 | 20.79 | 21.27 | 21.16 | 4,694,000 |
| 08 Jan 2024 | 21.02 | 21.66 | 20.75 | 21.06 | 20.95 | 9,619,500 |
| 05 Jan 2024 | 20.46 | 20.66 | 19.83 | 19.84 | 19.73 | 5,531,700 |
| 04 Jan 2024 | 20.42 | 20.76 | 20.02 | 20.43 | 20.32 | 4,461,700 |
| 04 Jan 2024 | 0.125 Dividend | |||||
| 03 Jan 2024 | 20.91 | 20.91 | 19.87 | 20.16 | 19.93 | 6,394,800 |
| 02 Jan 2024 | 21.05 | 21.62 | 20.75 | 21.19 | 20.95 | 7,037,300 |
| 29 Dec 2023 | 21.27 | 21.42 | 21.12 | 21.16 | 20.92 | 3,592,200 |
| 28 Dec 2023 | 21.13 | 21.46 | 21.10 | 21.33 | 21.09 | 2,832,600 |
| 27 Dec 2023 | 21.26 | 21.46 | 21.15 | 21.31 | 21.07 | 3,179,700 |
| 26 Dec 2023 | 21.24 | 21.49 | 21.14 | 21.19 | 20.95 | 2,727,300 |
| 22 Dec 2023 | 20.71 | 21.37 | 20.44 | 21.18 | 20.94 | 3,642,100 |
| 21 Dec 2023 | 20.93 | 21.00 | 20.69 | 21.00 | 20.76 | 2,056,100 |
| 20 Dec 2023 | 20.85 | 21.03 | 20.56 | 20.60 | 20.36 | 2,876,100 |
| 19 Dec 2023 | 20.25 | 21.00 | 20.20 | 20.89 | 20.65 | 3,374,300 |
| 18 Dec 2023 | 20.17 | 20.44 | 19.90 | 20.11 | 19.88 | 4,714,000 |
| 15 Dec 2023 | 20.59 | 20.68 | 19.93 | 20.03 | 19.80 | 12,275,300 |
| 14 Dec 2023 | 21.24 | 21.36 | 20.46 | 20.61 | 20.37 | 6,123,900 |
| 13 Dec 2023 | 20.60 | 20.83 | 20.11 | 20.79 | 20.55 | 4,797,400 |
| 12 Dec 2023 | 20.54 | 20.81 | 20.31 | 20.62 | 20.38 | 2,382,400 |
| 11 Dec 2023 | 20.41 | 20.77 | 20.27 | 20.76 | 20.52 | 3,563,600 |
| 08 Dec 2023 | 20.08 | 20.34 | 19.85 | 20.17 | 19.94 | 3,801,000 |
| 07 Dec 2023 | 19.81 | 20.26 | 19.73 | 20.16 | 19.93 | 3,278,100 |
| 06 Dec 2023 | 19.48 | 20.09 | 19.37 | 19.95 | 19.72 | 6,668,800 |
| 05 Dec 2023 | 19.47 | 19.50 | 19.06 | 19.36 | 19.14 | 3,534,500 |
| 04 Dec 2023 | 19.64 | 19.86 | 19.25 | 19.63 | 19.40 | 4,772,800 |
| 01 Dec 2023 | 19.00 | 19.60 | 18.86 | 19.51 | 19.29 | 4,110,600 |
| 30 Nov 2023 | 19.20 | 19.31 | 18.62 | 19.03 | 18.81 | 5,797,700 |
| 29 Nov 2023 | 18.28 | 19.18 | 18.27 | 19.10 | 18.88 | 8,078,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.