Skip to main content

American Eagle Outfitters (NY: AEO )

25.86 +0.71 (+2.84%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.54 12.51 12.51 12.51 3,561,627 -0.10(-0.83%)
Dec 30, 2015 12.74 12.75 12.50 12.62 2,444,878 -0.08(-0.64%)
Dec 29, 2015 12.59 12.79 12.56 12.70 3,831,730 +0.20(+1.62%)
Dec 28, 2015 12.43 12.62 12.34 12.49 3,648,270 +0.01(+0.06%)
Dec 24, 2015 12.57 12.49 12.49 12.49 1,666,710 -0.11(-0.90%)
Dec 23, 2015 12.61 12.66 12.24 12.60 4,576,096 +0.05(+0.39%)
Dec 22, 2015 12.24 12.59 12.23 12.55 3,542,989 +0.36(+2.91%)
Dec 21, 2015 12.33 12.37 12.03 12.20 5,594,698 -0.06(-0.46%)
Dec 18, 2015 12.22 12.54 12.19 12.25 5,596,657 -0.04(-0.33%)
Dec 17, 2015 12.63 12.64 12.24 12.29 3,279,038 -0.27(-2.12%)
Dec 16, 2015 12.70 12.78 12.37 12.56 5,577,222 -0.00(-0.03%)
Dec 15, 2015 12.73 12.74 12.46 12.56 4,306,249 +0.03(+0.26%)
Dec 14, 2015 12.56 12.69 12.37 12.53 5,931,368 +0.02(+0.19%)
Dec 11, 2015 12.60 12.69 12.44 12.51 4,510,843 -0.26(-2.07%)
Dec 10, 2015 13.12 13.28 12.72 12.77 8,507,587 -0.35(-2.68%)
Dec 09, 2015 12.96 13.28 12.83 13.12 10,529,598 +0.26(+1.99%)
Dec 08, 2015 12.86 12.98 12.68 12.87 4,180,832 -0.01(-0.06%)
Dec 07, 2015 12.67 12.91 12.37 12.88 5,944,589 +0.22(+1.77%)
Dec 04, 2015 12.29 12.69 12.26 12.65 9,725,582 +0.38(+3.13%)
Dec 03, 2015 12.91 12.97 12.04 12.27 19,350,890 -0.39(-3.10%)
Dec 02, 2015 12.72 12.81 12.52 12.66 6,772,703 +0.03(+0.25%)
Dec 01, 2015 12.42 12.68 12.42 12.63 9,167,048 +0.16(+1.28%)
Nov 30, 2015 12.93 12.95 12.36 12.47 10,547,616 -0.66(-5.06%)
Nov 27, 2015 13.16 13.32 12.89 13.13 3,505,186 -0.06(-0.43%)
Nov 25, 2015 13.10 13.19 13.19 13.19 3,715,990 +0.11(+0.86%)
Nov 24, 2015 12.73 13.24 12.72 13.08 5,513,094 +0.25(+1.93%)
Nov 23, 2015 12.55 12.89 12.55 12.83 4,868,633 +0.22(+1.71%)
Nov 20, 2015 12.48 12.80 12.43 12.61 7,110,532 +0.32(+2.61%)
Nov 19, 2015 12.07 12.35 11.98 12.29 8,245,608 +0.16(+1.32%)
Nov 18, 2015 11.67 12.14 11.62 12.13 6,148,261 +0.52(+4.48%)
Nov 17, 2015 11.62 11.91 11.37 11.61 6,981,368 -0.11(-0.96%)
Nov 16, 2015 11.67 11.88 11.31 11.72 6,592,916 -0.04(-0.34%)
Nov 13, 2015 12.24 12.37 11.67 11.76 9,607,963 -0.73(-5.83%)
Nov 12, 2015 12.55 12.72 12.36 12.49 5,639,882 -0.10(-0.76%)
Nov 11, 2015 13.04 13.12 12.52 12.59 6,921,215 -0.48(-3.68%)
Nov 10, 2015 12.77 13.09 12.56 13.07 5,157,502 +0.23(+1.81%)
Nov 09, 2015 13.08 13.12 12.59 12.84 6,339,017 -0.28(-2.14%)
Nov 06, 2015 13.28 13.32 13.03 13.12 4,231,747 -0.18(-1.38%)
Nov 05, 2015 13.40 13.40 12.99 13.30 4,323,926 -0.02(-0.18%)
Nov 04, 2015 13.21 13.36 12.95 13.32 6,252,419 +0.14(+1.09%)
Nov 03, 2015 13.34 13.46 12.97 13.18 16,833,656 +0.96(+7.86%)
Nov 02, 2015 12.20 12.26 11.63 12.22 8,026,806 -0.02(-0.13%)
Oct 30, 2015 12.11 12.34 11.99 12.24 5,563,653 +0.10(+0.86%)
Oct 29, 2015 12.38 12.40 11.99 12.13 3,475,266 -0.25(-2.01%)
Oct 28, 2015 11.85 12.47 11.79 12.38 6,472,844 +0.62(+5.31%)
Oct 27, 2015 12.01 12.06 11.64 11.75 5,739,538 -0.28(-2.33%)
Oct 26, 2015 11.93 12.07 11.74 12.04 6,098,987 +0.08(+0.67%)
Oct 23, 2015 12.45 12.49 11.69 11.95 7,788,324 -0.40(-3.24%)
Oct 22, 2015 12.37 12.51 12.13 12.36 5,272,574 +0.06(+0.52%)
Oct 21, 2015 12.78 12.85 12.26 12.29 5,966,012 -0.50(-3.94%)
Oct 20, 2015 12.65 12.91 12.53 12.80 4,467,194 +0.16(+1.27%)
Oct 19, 2015 12.72 12.89 12.48 12.64 5,022,935 -0.10(-0.82%)
Oct 16, 2015 12.72 12.88 12.61 12.74 3,447,043 +0.02(+0.13%)
Oct 15, 2015 12.54 12.73 12.36 12.72 3,670,656 +0.21(+1.66%)
Oct 14, 2015 12.63 12.79 12.47 12.52 3,615,443 -0.13(-1.01%)
Oct 13, 2015 12.81 12.93 12.59 12.64 2,603,504 -0.21(-1.62%)
Oct 12, 2015 12.96 13.07 12.77 12.85 3,623,824 -0.11(-0.86%)
Oct 09, 2015 12.76 12.98 12.65 12.96 4,528,979 +0.11(+0.87%)
Oct 08, 2015 12.41 12.96 12.38 12.85 9,339,546 +0.54(+4.36%)
Oct 07, 2015 12.35 12.49 12.16 12.32 11,732,247 -0.06(-0.45%)
Oct 06, 2015 12.67 12.83 12.36 12.37 4,606,314 -0.29(-2.28%)
Oct 05, 2015 12.52 12.84 12.52 12.66 5,411,348 +0.18(+1.44%)
Oct 02, 2015 12.18 12.48 12.09 12.48 4,872,408 +0.15(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.