Singapore markets close in 4 hours 46 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.92-0.25 (-1.08%)
At close: 04:00PM EST
22.90 -0.02 (-0.09%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202223.3323.7622.9022.9222.922,553,300
18 Jan 202223.4323.9122.8823.1723.174,205,200
14 Jan 202223.5424.3023.0023.7523.755,027,300
13 Jan 202223.6724.4923.5523.9523.956,350,900
12 Jan 202224.3024.9923.1323.3723.376,671,600
11 Jan 202223.6024.6723.1824.1224.128,673,700
10 Jan 202223.5123.5821.9923.5123.515,740,200
07 Jan 202223.7824.1823.5823.9523.954,457,300
06 Jan 202224.8624.8623.7124.3724.373,826,700
05 Jan 202225.5625.9024.4924.5224.523,673,900
04 Jan 202225.6025.7824.8825.4825.483,840,600
03 Jan 202225.4326.0825.1025.2725.274,284,200
31 Dec 202125.6325.8625.1425.3225.323,173,100
30 Dec 202125.4226.3325.3525.7725.774,217,100
29 Dec 202124.7525.8124.6125.8125.815,312,500
28 Dec 202123.8924.6723.7724.3524.355,834,500
27 Dec 202123.2524.2323.1724.0624.063,248,700
23 Dec 202123.1623.4222.7623.2523.252,558,500
22 Dec 202123.0323.2422.8223.0423.042,309,900
21 Dec 202122.6523.1322.4523.0623.062,955,700
20 Dec 202122.2022.5821.8322.1222.125,234,200
17 Dec 202122.5823.2921.8923.0523.056,659,200
16 Dec 202124.2424.5122.7022.7222.724,481,500
15 Dec 202123.4324.0922.6123.8723.877,211,600
14 Dec 202123.0024.1322.9123.8223.823,753,400
13 Dec 202125.9926.0023.4623.5623.566,823,700
10 Dec 202127.0727.2025.6426.0926.093,110,200
09 Dec 202127.5727.5926.8126.9726.974,176,300
09 Dec 20210.18 Dividend
08 Dec 202127.8828.1627.6227.7027.522,260,000
07 Dec 202127.8628.4127.5427.8527.673,073,900
06 Dec 202126.8527.8226.6027.2827.104,016,900
03 Dec 202126.2727.0225.9326.3226.1525,435,300
02 Dec 202126.0026.4925.6326.2626.099,676,600
01 Dec 202126.9127.5225.8125.8325.664,534,800
30 Nov 202126.6326.6325.6325.8925.725,088,800
29 Nov 202127.5027.8426.3226.9326.764,106,100
26 Nov 202127.2027.2126.1026.8126.644,129,000
24 Nov 202127.7628.6227.0628.1928.018,728,200
23 Nov 202126.9029.1926.6028.7928.6011,659,000
22 Nov 202127.2528.1426.9427.4627.286,708,300
19 Nov 202127.7027.9726.8826.9326.764,611,500
18 Nov 202128.7128.7227.4328.2128.037,383,200
17 Nov 202127.8227.9826.6626.7226.553,377,800
16 Nov 202127.2327.7827.0527.7127.533,546,800
15 Nov 202127.1727.6427.0027.1726.993,343,500
12 Nov 202126.7426.9326.3926.8926.722,643,200
11 Nov 202126.1826.6125.9226.4326.262,150,500
10 Nov 202126.7426.9425.9525.9725.802,607,000
09 Nov 202126.2527.0726.2526.8526.682,802,800
08 Nov 202126.5526.8026.1226.2726.102,751,500
05 Nov 202127.2628.2526.3426.5826.413,756,700
04 Nov 202126.6626.7925.9426.4926.323,909,700
03 Nov 202124.9526.9224.9526.5226.355,622,200
02 Nov 202125.7526.0624.8225.0624.904,211,400
01 Nov 202123.9025.3723.9025.3225.166,268,300
29 Oct 202124.0524.1623.4823.7423.595,202,300
28 Oct 202124.1524.4224.0024.2024.042,333,700
27 Oct 202124.7024.7023.9524.0523.893,314,700
26 Oct 202124.8125.1024.3824.6224.464,166,600
25 Oct 202124.5824.8424.3424.6324.473,109,600
22 Oct 202124.5924.6724.2624.3924.232,220,300
21 Oct 202125.1425.5424.6224.7324.573,615,300
20 Oct 202125.2025.7624.9725.0124.852,603,500
19 Oct 202125.5025.5824.8925.3125.155,496,700
18 Oct 202124.5225.5323.9525.4925.324,463,200
15 Oct 202124.8025.0924.4824.4824.322,626,100
14 Oct 202124.2524.3824.0224.3124.153,574,100
13 Oct 202124.6024.8824.0724.1423.983,158,900
12 Oct 202124.1324.5723.9224.4124.253,245,700
11 Oct 202124.9025.1823.9223.9723.814,232,200
08 Oct 202125.4425.6824.8124.8924.733,876,100
07 Oct 202124.2525.2024.2125.1224.968,043,700
07 Oct 20210.18 Dividend
06 Oct 202124.1624.6323.7224.1523.817,314,400
05 Oct 202125.8126.1623.6224.7024.3615,597,900
04 Oct 202126.0326.6725.5825.7425.384,371,000
01 Oct 202126.0126.4425.3326.1425.787,958,300
30 Sep 202127.1027.1125.7925.8025.445,589,300
29 Sep 202128.2028.2427.2027.4427.062,443,100
28 Sep 202127.6228.0027.3227.7927.403,470,200
27 Sep 202128.1028.7527.7427.8127.423,523,000
24 Sep 202127.2728.0927.1028.0027.613,490,700
23 Sep 202127.2028.3327.1427.6127.234,613,400
22 Sep 202126.4227.2326.3726.7126.343,114,400
21 Sep 202126.4026.8726.0926.3926.023,098,500
20 Sep 202125.9026.5625.5626.2225.865,755,200
17 Sep 202126.8227.4526.4426.7026.334,757,700
16 Sep 202126.3827.0326.3826.7926.423,798,100
15 Sep 202126.1526.4025.8926.2825.912,651,600
14 Sep 202126.9926.9926.1126.1425.784,074,700
13 Sep 202126.9327.3726.5827.0126.634,964,600
10 Sep 202126.8527.3626.8327.0326.655,028,900
09 Sep 202126.5027.3026.3726.9026.535,524,600
08 Sep 202126.4026.5325.7326.4726.106,557,400
07 Sep 202126.8927.3426.4626.4826.115,433,900
03 Sep 202127.2527.8726.6426.9026.538,507,500
02 Sep 202126.5528.3726.3927.0026.6221,095,400
01 Sep 202130.8931.0429.9230.0529.635,289,500
31 Aug 202131.7031.8230.2630.5230.105,818,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...