American Eagle Outfitters Inc (AEO) Historical Stock Data
19.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEO is down -0.44% a day on average. There have been 10 days where American Eagle Outfitters Inc closed green and 20 days where AEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 19.91 | 19.93 | ↑$0.02 (0.10%) | 19.44 | 20.14 | 4.93M |
| 2024-12-02 | 19.27 | 19.93 | ↑$0.66 (3.43%) | 19.21 | 20.49 | 8.56M |
| 2024-11-29 | 18.84 | 19.24 | ↑$0.40 (2.12%) | 18.52 | 19.33 | 3.71M |
| 2024-11-27 | 18.09 | 18.58 | ↑$0.49 (2.71%) | 18.09 | 18.62 | 4.24M |
| 2024-11-26 | 18.40 | 17.89 | ↓$0.51 (-2.77%) | 17.85 | 18.71 | 3.85M |
| 2024-11-25 | 17.97 | 18.68 | ↑$0.71 (3.95%) | 17.97 | 19.11 | 8.23M |
| 2024-11-22 | 17.71 | 17.61 | ↓$0.10 (-0.56%) | 17.58 | 18.22 | 4.58M |
| 2024-11-21 | 17.32 | 17.22 | ↓$0.10 (-0.58%) | 16.88 | 17.40 | 6.53M |
| 2024-11-20 | 17.39 | 17.27 | ↓$0.12 (-0.69%) | 17.11 | 17.48 | 4.43M |
| 2024-11-19 | 17.63 | 17.43 | ↓$0.20 (-1.13%) | 17.14 | 17.71 | 4.47M |
| 2024-11-18 | 18.49 | 17.85 | ↓$0.64 (-3.46%) | 17.77 | 18.69 | 3.93M |
| 2024-11-15 | 18.21 | 18.44 | ↑$0.23 (1.26%) | 18.07 | 18.74 | 5.19M |
| 2024-11-14 | 18.40 | 18.20 | ↓$0.20 (-1.09%) | 18.11 | 18.52 | 2.41M |
| 2024-11-13 | 18.28 | 18.32 | ↑$0.04 (0.22%) | 18.08 | 18.73 | 3.77M |
| 2024-11-12 | 18.16 | 17.94 | ↓$0.22 (-1.21%) | 17.83 | 18.25 | 3.95M |
| 2024-11-11 | 18.84 | 18.21 | ↓$0.63 (-3.34%) | 17.96 | 18.84 | 6.35M |
| 2024-11-08 | 18.94 | 18.73 | ↓$0.21 (-1.11%) | 18.45 | 19.04 | 4.12M |
| 2024-11-07 | 19.21 | 19.09 | ↓$0.12 (-0.62%) | 19.05 | 19.53 | 3.23M |
| 2024-11-06 | 19.66 | 19.06 | ↓$0.60 (-3.05%) | 18.77 | 19.87 | 5.82M |
| 2024-11-05 | 18.99 | 19.08 | ↑$0.09 (0.47%) | 18.81 | 19.25 | 4.70M |
| 2024-11-04 | 19.35 | 19.14 | ↓$0.21 (-1.09%) | 19.09 | 19.70 | 4.42M |
| 2024-11-01 | 19.66 | 19.46 | ↓$0.20 (-1.02%) | 19.37 | 19.77 | 2.83M |
| 2024-10-31 | 19.95 | 19.59 | ↓$0.36 (-1.80%) | 19.59 | 20.21 | 3.10M |
| 2024-10-30 | 20.07 | 19.89 | ↓$0.18 (-0.90%) | 19.88 | 20.50 | 2.90M |
| 2024-10-29 | 19.96 | 20.05 | ↑$0.09 (0.45%) | 19.92 | 20.47 | 3.29M |
| 2024-10-28 | 20.07 | 20.33 | ↑$0.26 (1.30%) | 19.98 | 20.48 | 5.35M |
| 2024-10-25 | 19.98 | 19.86 | ↓$0.12 (-0.60%) | 19.57 | 20.23 | 6.26M |
| 2024-10-24 | 19.72 | 19.69 | ↓$0.03 (-0.15%) | 19.49 | 20.02 | 2.58M |
| 2024-10-23 | 19.69 | 19.58 | ↓$0.11 (-0.56%) | 19.49 | 19.84 | 2.75M |
| 2024-10-22 | 20.47 | 19.74 | ↓$0.73 (-3.57%) | 19.73 | 20.47 | 3.11M |
Create an account or log in to view more rows.
$AEO HODLing
and buying more when I can.
$AEO BULLS ALPHA
BEARS BETA
$AEO Holding Pattern
$AEO choo choo
$AEO wtf?
$AEO wtf?
$AEO push baby push!
$AEO super bullish
$AEO this is my only green stonk!
I really like this stonk.
$AEO the bulls in here