American Eagle Outfitters, Inc. Common Stock (AEO)

24.02
-0.63 (-2.56%)
NYSE · Last Trade: Feb 3rd, 7:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202624.6924.9623.8424.024,854,07024.02
2/02/202623.4924.6723.4024.656,781,86724.65
1/30/202623.0023.6822.9223.314,838,26023.31
1/29/202623.1523.3522.8923.314,836,38423.31
1/28/202623.6523.6723.0023.135,237,88323.13
1/27/202624.1924.2123.3023.445,774,71623.44
1/26/202624.0124.3623.8923.976,142,36723.97
1/23/202625.0225.1424.0824.148,320,12624.14
1/22/202626.0826.6924.9525.145,609,96725.14
1/21/202625.6226.1525.4826.005,670,46426.00
1/20/202624.9725.7024.7025.516,223,41925.51
1/16/202625.7425.9625.2025.445,200,93725.44
1/15/202625.4626.1225.3225.816,016,59725.81
1/14/202626.5326.9525.4625.685,797,25925.68
1/13/202626.2727.0725.8026.694,677,90826.69
1/12/202624.2826.2623.8825.8713,321,76425.87
1/09/202627.8128.3026.3726.829,186,78326.82
1/08/202627.2327.9927.2027.754,719,61827.63
1/07/202628.0628.3027.0927.175,298,29227.05
1/06/202626.7628.4626.7628.197,018,18028.06
1/05/202626.3527.5726.2426.855,524,67726.73
1/02/202626.3426.7225.8026.365,623,82226.24
12/31/202526.6526.8826.3326.373,353,62326.25
12/30/202526.7527.0226.2026.694,531,94526.57
12/29/202526.1627.1226.0026.935,775,20526.81
12/26/202526.5026.5726.0826.363,598,06526.24
12/24/202526.6426.8526.2126.652,612,59726.53
12/23/202527.4927.5626.2826.607,394,87026.48
12/22/202528.0028.1527.0927.206,619,67027.08
12/19/202527.5028.1527.1627.8411,572,53027.71
12/18/202527.3328.0827.1627.546,843,65827.42
12/17/202527.3827.8426.8026.929,171,08626.80
12/16/202526.9527.4026.6427.369,498,12027.24
12/15/202525.4227.3125.3727.0114,292,56726.89
12/12/202525.2025.5724.9825.466,287,24625.35
12/11/202524.2025.0924.1925.076,274,97524.96
12/10/202523.5324.7023.3924.1610,097,41624.05
12/09/202522.4023.9622.2623.919,441,13123.80
12/08/202523.0923.1122.1222.4210,100,96722.32
12/05/202524.0424.4822.9723.0913,488,25522.99
12/04/202524.0624.6623.7824.1815,157,46124.07
12/03/202523.8524.4123.0723.9733,415,40323.86
12/02/202521.3021.4420.7320.8316,987,37120.74
12/01/202520.3321.2720.2021.2512,780,70621.15
11/28/202520.3520.5320.1620.403,597,31320.31
11/26/202519.7020.6419.6020.267,166,65620.17
11/25/202519.1920.0219.0219.668,775,34019.57
11/24/202518.8019.2918.5619.106,897,59119.01
11/21/202517.6318.7517.5018.557,214,29118.47
11/20/202517.6418.1717.3017.547,614,43217.46
11/19/202517.8817.9417.3617.494,503,37317.41
11/18/202517.4117.6717.1617.504,056,73617.42
11/17/202517.4217.9817.2817.666,131,52317.58
11/14/202517.1517.8017.0017.565,774,64917.48
11/13/202517.8218.0417.3917.543,819,92417.46
11/12/202517.7818.2617.7017.815,017,92817.73
11/11/202517.7518.3017.4517.486,256,35117.40
11/10/202517.4817.9717.3817.788,224,17317.70
11/07/202516.5717.3016.4117.105,698,26917.02
11/06/202516.7216.8516.4316.604,995,00116.53
11/05/202516.1517.3416.1016.976,262,69616.89
11/04/202516.2116.4515.8716.184,933,17416.11