American Eagle Outfitters Inc (AEO) Historical Stock Data
24.39 ↑1.45 (6.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEO is down -0.09% a day on average. There have been 14 days where American Eagle Outfitters Inc closed green and 16 days where AEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.37 | 22.94 | ↑$0.57 (2.55%) | 22.14 | 23.06 | 2.54M |
| 2024-04-24 | 23.15 | 22.63 | ↓$0.52 (-2.25%) | 22.62 | 23.19 | 3.47M |
| 2024-04-23 | 22.70 | 23.14 | ↑$0.44 (1.94%) | 22.70 | 23.24 | 3.11M |
| 2024-04-22 | 22.55 | 22.52 | ↓$0.03 (-0.13%) | 22.02 | 22.79 | 3.54M |
| 2024-04-19 | 22.27 | 22.38 | ↑$0.11 (0.49%) | 22.01 | 22.74 | 3.03M |
| 2024-04-18 | 22.49 | 22.34 | ↓$0.15 (-0.67%) | 22.26 | 22.96 | 4.19M |
| 2024-04-17 | 22.56 | 22.37 | ↓$0.19 (-0.84%) | 22.06 | 22.62 | 4.15M |
| 2024-04-16 | 22.53 | 22.30 | ↓$0.23 (-1.02%) | 21.91 | 22.60 | 5.78M |
| 2024-04-15 | 23.38 | 22.65 | ↓$0.73 (-3.12%) | 22.47 | 23.42 | 3.24M |
| 2024-04-12 | 23.22 | 23.07 | ↓$0.15 (-0.65%) | 23.04 | 23.58 | 4.45M |
| 2024-04-11 | 23.34 | 23.60 | ↑$0.26 (1.11%) | 23.16 | 23.68 | 4.46M |
| 2024-04-10 | 23.95 | 23.51 | ↓$0.44 (-1.84%) | 23.41 | 24.13 | 5.68M |
| 2024-04-09 | 25.25 | 24.40 | ↓$0.85 (-3.37%) | 24.04 | 25.50 | 6.72M |
| 2024-04-08 | 24.65 | 24.42 | ↓$0.23 (-0.93%) | 24.38 | 24.83 | 4.31M |
| 2024-04-05 | 24.46 | 24.50 | ↑$0.04 (0.16%) | 24.34 | 24.64 | 3.06M |
| 2024-04-04 | 25.29 | 24.37 | ↓$0.92 (-3.64%) | 24.11 | 25.34 | 5.32M |
| 2024-04-03 | 25.76 | 25.10 | ↓$0.66 (-2.56%) | 24.98 | 25.95 | 4.18M |
| 2024-04-02 | 25.75 | 25.66 | ↓$0.09 (-0.35%) | 25.08 | 25.79 | 4.74M |
| 2024-04-01 | 25.86 | 26.20 | ↑$0.34 (1.31%) | 25.82 | 26.25 | 5.07M |
| 2024-03-28 | 25.32 | 25.79 | ↑$0.47 (1.86%) | 25.21 | 25.95 | 4.37M |
| 2024-03-27 | 24.94 | 25.14 | ↑$0.20 (0.80%) | 24.65 | 25.36 | 3.29M |
| 2024-03-26 | 24.52 | 24.75 | ↑$0.23 (0.94%) | 24.46 | 25.03 | 4.22M |
| 2024-03-25 | 25.50 | 24.48 | ↓$1.02 (-4.00%) | 24.33 | 25.56 | 5.68M |
| 2024-03-22 | 25.69 | 25.43 | ↓$0.26 (-1.01%) | 25.28 | 25.97 | 3.81M |
| 2024-03-21 | 25.00 | 25.88 | ↑$0.88 (3.52%) | 25.00 | 25.89 | 7.01M |
| 2024-03-20 | 23.48 | 24.84 | ↑$1.36 (5.79%) | 23.48 | 24.94 | 5.93M |
| 2024-03-19 | 23.28 | 23.66 | ↑$0.38 (1.63%) | 23.19 | 23.72 | 3.58M |
| 2024-03-18 | 23.10 | 23.53 | ↑$0.43 (1.86%) | 22.83 | 23.67 | 4.10M |
| 2024-03-15 | 23.01 | 23.16 | ↑$0.15 (0.65%) | 22.67 | 23.37 | 7.58M |
| 2024-03-14 | 23.29 | 23.08 | ↓$0.21 (-0.90%) | 22.74 | 23.38 | 3.69M |
Create an account or log in to view more rows.
$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
$AEO go to the bathroom
come back to green! I like it!
$AEO Dip buyers are going to get wrecked
$AEO the end is near
$AEO Let it go...
$AEO bear trap dude