Historical Data for American Eagle Outfitters Inc. (AEO)

$ 11.02   0.20 (+1.85%) Volume: 3.87m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 11.00   -0.02 (-0.18%) Volume: 72.02k 7:31 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 11.22 11.30 10.75 11.02 3.87m 0.20 1.85% 11.02 42.75m 27,674
07/01/20 10.91 11.535 10.82 10.82 5.15m -0.08 -0.73% 10.82 57.12m 34,732
06/30/20 11.00 11.08 10.61 10.90 6.49m -0.16 -1.45% 10.90 70.47m 35,519
06/29/20 10.74 11.315 10.42 11.06 7.34m 0.52 4.93% 11.06 80.95m 43,355
06/26/20 11.01 11.38 10.44 10.54 9.99m -0.54 -4.87% 10.54 106.83m 48,078
06/25/20 11.17 11.37 10.845 11.08 9.25m -0.21 -1.86% 11.08 101.76m 40,049
06/24/20 11.84 12.31 11.27 11.29 10.1m -0.78 -6.46% 11.29 116.43m 60,013
06/23/20 12.01 12.33 11.53 12.07 8.1m 0.16 1.34% 12.07 97.1m 40,240
06/22/20 11.63 12.08 11.55 11.91 5.83m 0.37 3.21% 11.91 69.18m 37,621
06/19/20 12.61 12.6699 11.3919 11.54 12.97m -0.80 -6.48% 11.54 153.66m 57,902
06/18/20 11.76 12.51 11.61 12.34 6.59m 0.38 3.18% 12.34 80.81m 39,518
06/17/20 12.43 12.43 11.82 11.96 7.45m -0.46 -3.70% 11.96 89.8m 46,107
06/16/20 12.97 13.05 12.13 12.42 7.19m 0.43 3.59% 12.42 90.27m 52,429
06/15/20 11.60 12.29 11.34 11.99 6.11m 0.02 0.17% 11.99 72.87m 42,355
06/12/20 12.07 12.15 11.40 11.97 9.78m 0.52 4.54% 11.97 115.46m 62,888
06/11/20 10.86 11.50 10.80 11.45 7.83m -0.55 -4.58% 11.45 87.9m 47,406
06/10/20 12.45 12.46 11.92 12.00 7.5m -0.71 -5.59% 12.00 90.85m 47,865
06/09/20 12.66 12.90 12.43 12.71 6.45m -0.35 -2.68% 12.71 81.9m 50,973
06/08/20 13.43 13.49 12.72 13.06 12m 0.08 0.62% 13.06 155.48m 42,520
06/05/20 13.35 13.68 12.70 12.98 11.75m 0.65 5.27% 12.98 154.12m 60,205
06/04/20 11.72 12.365 11.67 12.33 11.09m 0.53 4.49% 12.33 133.51m 66,002