AMERICAN EAGLE OUTFITTERS, INC. (NYSE:AEO)
20.05 USD 
+0.16 (+0.80%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AEO -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $20.46 | $19.87 | $20.05 | 3,974,419 | +0.80%  |
| 09/18/2024 | $20.35 | $19.35 | $19.89 | 3,498,528 | +2.58% |
| 09/17/2024 | $19.80 | $19.36 | $19.39 | 2,775,282 | +0.26% |
| 09/16/2024 | $20.26 | $19.30 | $19.34 | 5,903,640 | -2.22%  |
| 09/13/2024 | $19.93 | $19.56 | $19.78 | 3,144,897 | +2.33% |
| 09/12/2024 | $19.49 | $19.03 | $19.33 | 2,905,415 | +1.15% |
| 09/11/2024 | $19.20 | $18.76 | $19.11 | 2,596,138 | +0.37% |
| 09/10/2024 | $19.16 | $18.78 | $19.04 | 4,349,458 | +0.21% |
| 09/09/2024 | $19.29 | $18.62 | $19.00 | 4,695,183 | +0.64% |
| 09/06/2024 | $19.26 | $18.88 | $18.88 | 4,381,739 | -1.92% |
| 09/05/2024 | $20.22 | $19.17 | $19.25 | 3,411,025 | -4.56% |
| 09/04/2024 | $20.20 | $19.35 | $20.17 | 6,003,932 | +2.96% |
| 09/03/2024 | $20.31 | $19.42 | $19.59 | 6,269,352 | -4.81% |
| 08/30/2024 | $20.85 | $20.07 | $20.58 | 6,678,052 | -0.96% |
| 08/29/2024 | $21.49 | $19.38 | $20.78 | 11,278,941 | -4.24% |
| 08/28/2024 | $22.52 | $21.62 | $21.70 | 9,793,916 | -4.41% |
| 08/27/2024 | $22.77 | $22.23 | $22.70 | 5,046,147 | +0.98% |
| 08/26/2024 | $22.83 | $22.00 | $22.48 | 5,120,195 | +1.40% |
| 08/23/2024 | $22.31 | $21.45 | $22.17 | 3,548,169 | +3.94% |
| 08/22/2024 | $21.44 | $21.04 | $21.33 | 3,319,194 | +6.38% |
1
/
2