Skip to main content

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.36 15.45 15.07 15.08 5,208,728 -0.25(-1.62%)
Feb 27, 2013 15.13 15.42 15.00 15.33 3,576,595 +0.24(+1.60%)
Feb 26, 2013 14.91 15.18 14.82 15.09 4,072,386 +0.27(+1.82%)
Feb 25, 2013 15.07 15.07 14.77 14.82 3,269,251 -0.23(-1.55%)
Feb 22, 2013 15.03 15.10 14.71 15.05 4,179,712 +0.02(+0.15%)
Feb 21, 2013 15.01 15.30 14.93 15.03 4,262,496 -0.03(-0.19%)
Feb 20, 2013 15.29 15.38 15.06 15.06 3,081,807 -0.21(-1.38%)
Feb 19, 2013 15.25 15.33 15.05 15.27 4,423,798 +0.36(+2.45%)
Feb 15, 2013 14.58 15.16 14.58 14.91 4,199,182 +0.33(+2.25%)
Feb 14, 2013 14.68 14.75 14.54 14.58 3,845,058 -0.16(-1.09%)
Feb 13, 2013 14.82 14.86 14.62 14.74 3,254,029 -0.07(-0.49%)
Feb 12, 2013 14.73 14.92 14.66 14.81 3,053,730 +0.16(+1.09%)
Feb 11, 2013 14.80 14.85 14.64 14.65 2,375,144 -0.18(-1.23%)
Feb 08, 2013 14.84 14.95 14.77 14.83 3,772,929 +0.03(+0.20%)
Feb 07, 2013 15.15 15.21 14.77 14.80 4,630,361 -0.37(-2.45%)
Feb 06, 2013 14.97 15.27 14.95 15.18 4,177,722 +0.55(+3.74%)
Feb 04, 2013 14.63 14.66 14.39 14.63 5,817,546 -0.09(-0.64%)
Feb 01, 2013 14.86 14.86 14.59 14.72 2,088,684 -0.01(-0.10%)
Jan 31, 2013 14.83 14.98 14.58 14.74 3,755,567 -0.13(-0.88%)
Jan 30, 2013 14.76 15.07 14.75 14.87 4,551,957 +0.13(+0.89%)
Jan 29, 2013 14.91 14.94 14.67 14.74 3,891,085 -0.17(-1.13%)
Jan 28, 2013 15.04 15.06 14.79 14.91 3,664,061 -0.08(-0.54%)
Jan 25, 2013 15.04 15.06 14.86 14.99 3,093,255 +0.03(+0.19%)
Jan 24, 2013 14.88 15.23 14.83 14.96 4,301,528 +0.11(+0.74%)
Jan 23, 2013 15.25 15.26 14.80 14.85 4,920,071 -0.44(-2.91%)
Jan 22, 2013 15.45 15.51 15.23 15.29 3,922,773 -0.18(-1.18%)
Jan 18, 2013 15.34 15.48 15.24 15.47 5,249,970 +0.09(+0.62%)
Jan 17, 2013 15.18 15.41 15.13 15.38 4,559,026 +0.23(+1.54%)
Jan 16, 2013 15.03 15.25 14.90 15.15 6,475,693 +0.14(+0.92%)
Jan 15, 2013 14.33 15.03 14.29 15.01 7,245,120 +0.69(+4.79%)
Jan 14, 2013 14.04 14.45 14.01 14.32 9,796,005 +0.36(+2.61%)
Jan 11, 2013 14.53 14.56 13.91 13.96 9,656,146 -0.58(-4.01%)
Jan 10, 2013 14.47 14.58 14.13 14.54 10,004,870 -0.50(-3.34%)
Jan 09, 2013 14.91 15.16 14.89 15.04 3,740,823 +0.19(+1.28%)
Jan 08, 2013 14.56 15.02 14.54 14.85 4,354,060 +0.35(+2.41%)
Jan 07, 2013 14.99 15.12 14.40 14.50 4,761,558 -0.55(-3.68%)
Jan 04, 2013 14.92 15.16 14.77 15.06 4,082,868 +0.18(+1.23%)
Jan 03, 2013 14.63 14.97 14.63 14.88 3,895,436 +0.23(+1.59%)
Jan 02, 2013 14.64 14.95 14.42 14.64 8,783,665 -0.31(-2.05%)
Dec 31, 2012 14.43 14.99 14.42 14.95 3,235,877 +0.47(+3.27%)
Dec 28, 2012 14.26 14.60 14.19 14.48 4,290,682 +0.11(+0.76%)
Dec 27, 2012 14.37 14.47 14.07 14.37 4,519,580 +0.04(+0.25%)
Dec 26, 2012 14.95 14.96 14.29 14.33 4,202,044 -0.61(-4.10%)
Dec 24, 2012 15.07 15.12 14.90 14.94 953,255 -0.14(-0.92%)
Dec 21, 2012 15.02 15.26 14.89 15.08 5,884,364 -0.12(-0.77%)
Dec 20, 2012 15.29 15.33 15.00 15.20 3,359,516 -0.08(-0.52%)
Dec 19, 2012 15.36 15.58 15.22 15.28 5,588,562 -0.07(-0.48%)
Dec 18, 2012 15.12 15.39 15.05 15.35 5,160,567 +0.23(+1.49%)
Dec 17, 2012 14.99 15.15 14.81 15.12 4,877,463 +0.28(+1.92%)
Dec 14, 2012 14.91 15.01 14.69 14.84 4,681,584 -0.10(-0.68%)
Dec 13, 2012 15.06 15.14 14.85 14.94 3,646,712 -0.12(-0.77%)
Dec 12, 2012 15.24 15.31 14.93 15.06 7,065,166 -0.10(-0.67%)
Dec 11, 2012 15.22 15.36 15.06 15.16 7,717,732 -0.01(-0.05%)
Dec 10, 2012 15.43 15.43 15.16 15.16 6,425,746 -0.27(-1.78%)
Dec 07, 2012 15.44 15.45 15.30 15.44 2,904,207 +0.01(+0.09%)
Dec 06, 2012 15.26 15.60 15.20 15.42 3,992,163 +0.09(+0.56%)
Dec 05, 2012 15.48 15.50 15.23 15.34 5,597,683 -0.14(-0.89%)
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.