American Eagle Outfitters, Inc. Common Stock (AEO)

17.86
+0.01 (0.08%)
NYSE · Last Trade: Oct 9th, 9:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Eagle Outfitters, Inc. Common Stock (AEO)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202617.4118.0717.3117.974,100,08917.84
10/07/202617.6217.8717.4317.663,870,09717.54
10/06/202618.1418.2817.7717.895,003,96217.77
10/05/202617.7418.1517.3718.114,912,64717.98
10/02/202618.0118.0417.6217.716,420,59317.59
10/01/202617.8218.1717.6517.977,046,74017.84
9/30/202618.1618.6817.6617.785,736,50617.66
9/29/202617.3618.2117.2018.147,040,05818.01
9/28/202616.6017.6116.3117.319,195,08517.19
9/25/202616.2416.5916.0116.584,465,53316.46
9/24/202615.9816.2015.6316.083,817,21815.97
9/23/202615.9216.0415.7015.925,780,01615.81
9/22/202615.7216.0715.6415.925,410,03415.81
9/21/202615.2015.5315.0415.465,754,28015.35
9/18/202614.8915.2014.8815.066,939,26914.96
9/17/202615.0415.0714.8114.913,652,38314.81
9/16/202614.8215.2114.6314.815,330,28614.71
9/15/202615.3415.4514.6114.817,407,56914.71
9/14/202614.8515.6614.6115.437,604,66215.32
9/11/202614.7115.1014.4815.0211,382,40914.92
9/10/202614.6915.1214.1014.5328,405,05314.43
9/09/202617.1117.4116.7616.8918,103,91016.77
9/08/202617.3917.5016.9717.2210,972,66817.10
9/04/202616.7217.3916.5917.395,381,00717.27
9/03/202616.8017.1616.4417.015,192,36916.89
9/02/202616.6516.9516.4616.664,388,60216.54
9/01/202616.4016.9316.1716.584,928,38716.46
8/31/202616.5016.7716.4416.634,995,33616.51
8/28/202617.0617.3516.8416.874,748,85516.75
8/27/202617.2717.4116.6116.694,276,96716.57
8/26/202617.2317.8017.1417.597,608,41717.47
8/25/202616.8816.8816.4316.734,658,00116.61
8/24/202616.3716.9516.3416.874,394,47816.75
8/21/202616.2416.3916.1016.173,143,58216.06
8/20/202616.4316.4415.8516.004,145,55515.89
8/19/202616.6217.0016.5916.674,230,91216.55
8/18/202616.5516.6716.2516.353,183,44216.24
8/17/202616.0016.4915.9516.354,253,48516.24
8/14/202616.3016.3816.0916.173,278,61216.06
8/13/202616.3916.4115.8116.305,983,75716.19
8/12/202617.2317.2516.2016.248,728,76916.13
8/11/202617.9718.1017.3217.364,091,15817.24
8/10/202618.1018.4617.7518.323,972,55518.19
8/07/202617.7518.0517.4417.972,756,81817.84
8/06/202617.7418.1117.6017.724,971,94417.60
8/05/202618.0818.4317.7917.823,093,98217.70
8/04/202617.6818.2317.6018.084,435,73117.95
8/03/202617.3317.8817.3117.874,596,06317.75
7/31/202617.1017.4216.9317.184,468,96817.06
7/30/202617.5017.5017.0817.312,385,88017.19
7/29/202617.7317.9417.2317.543,819,59817.42
7/28/202617.9418.2917.8618.144,569,11618.01
7/27/202617.5117.8017.3417.773,977,50917.65
7/24/202616.8517.3216.6917.003,768,35716.88
7/23/202617.4417.6316.9817.083,197,43216.96
7/22/202617.4217.9317.3017.823,415,87617.70
7/21/202617.2917.5216.9817.363,633,83917.24
7/20/202617.4917.8717.1117.544,854,34317.42
7/17/202617.2317.8816.8617.033,697,88216.91
7/16/202617.2917.9317.2417.494,954,23617.37
7/15/202616.3217.5216.2117.417,412,26517.29
7/14/202616.2116.2315.7416.154,696,22316.04
7/13/202616.6816.9515.9116.035,934,90515.92
7/10/202616.5516.8616.3216.812,666,50816.69
7/09/202616.4016.8016.2316.683,871,48816.44