Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 +0.39 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.77 17.16 16.62 16.62 4,282,681 +0.04(+0.26%)
Feb 27, 2018 17.31 17.65 16.54 16.58 7,381,115 -0.48(-2.83%)
Feb 26, 2018 16.61 17.17 16.56 17.06 6,607,650 +0.53(+3.18%)
Feb 23, 2018 16.36 16.59 16.30 16.54 3,029,803 +0.27(+1.64%)
Feb 22, 2018 16.27 3,925,327 +0.04(+0.27%)
Feb 21, 2018 15.93 16.54 15.87 16.23 4,497,033 +0.38(+2.40%)
Feb 20, 2018 15.79 16.23 15.72 15.85 5,126,961 -0.06(-0.38%)
Feb 16, 2018 15.91 15.91 15.91 0 +0.22(+1.43%)
Feb 15, 2018 15.85 15.99 15.37 15.68 2,278,737 -0.08(-0.49%)
Feb 14, 2018 15.12 15.85 15.03 15.76 3,177,201 +0.53(+3.51%)
Feb 13, 2018 14.92 15.23 14.74 15.23 3,324,386 +0.22(+1.44%)
Feb 12, 2018 15.31 15.36 14.63 15.01 6,114,705 -0.24(-1.58%)
Feb 09, 2018 15.23 15.48 14.59 15.25 4,665,573 +0.19(+1.26%)
Feb 08, 2018 15.47 15.53 15.05 15.06 4,451,397 -0.30(-1.97%)
Feb 07, 2018 15.06 15.51 14.89 15.36 3,315,227 +0.32(+2.12%)
Feb 06, 2018 14.37 15.18 13.92 15.04 4,680,370 -0.01(-0.06%)
Feb 05, 2018 15.03 15.48 14.80 15.05 3,141,816 -0.09(-0.63%)
Feb 02, 2018 15.47 15.48 15.08 15.15 2,721,535 -0.42(-2.71%)
Feb 01, 2018 15.33 15.73 15.22 15.57 2,512,487 +0.04(+0.28%)
Jan 31, 2018 15.97 16.02 15.33 15.53 3,089,204 -0.33(-2.07%)
Jan 30, 2018 15.82 15.87 15.65 15.85 4,619,819 -0.09(-0.54%)
Jan 29, 2018 15.92 16.13 15.86 15.94 1,726,228 -0.05(-0.32%)
Jan 26, 2018 15.89 15.99 15.62 15.99 2,563,992 +0.18(+1.15%)
Jan 25, 2018 15.85 15.87 15.49 15.81 4,234,298 +0.03(+0.16%)
Jan 24, 2018 16.22 16.22 15.58 15.79 2,914,165 -0.41(-2.50%)
Jan 23, 2018 16.23 16.24 15.93 16.19 2,548,933 -0.02(-0.11%)
Jan 22, 2018 15.96 16.22 15.81 16.21 3,694,215 +0.32(+2.01%)
Jan 19, 2018 15.51 15.93 15.44 15.89 2,929,005 +0.36(+2.33%)
Jan 18, 2018 15.30 15.60 15.16 15.53 2,698,263 +0.22(+1.47%)
Jan 17, 2018 15.16 15.49 15.02 15.30 3,619,831 +0.26(+1.72%)
Jan 16, 2018 15.89 15.90 14.99 15.04 5,510,719 -0.78(-4.91%)
Jan 12, 2018 15.82 15.82 15.82 0 +0.14(+0.88%)
Jan 11, 2018 15.41 15.79 15.16 15.68 6,149,926 +0.58(+3.83%)
Jan 10, 2018 15.38 15.10 7,266,645 +0.11(+0.75%)
Jan 09, 2018 15.31 15.31 14.58 14.99 11,328,798 -0.49(-3.18%)
Jan 08, 2018 15.64 15.78 15.22 15.48 8,074,024 -0.09(-0.61%)
Jan 05, 2018 15.78 15.85 15.52 15.58 4,941,043 -0.16(-1.04%)
Jan 04, 2018 15.80 15.82 15.31 15.74 6,719,221 -0.06(-0.38%)
Jan 03, 2018 16.42 16.47 15.75 15.80 7,456,220 -0.73(-4.43%)
Jan 02, 2018 16.33 16.61 16.33 16.54 5,349,007 +0.32(+1.97%)
Dec 29, 2017 16.22 16.22 16.22 0 -0.20(-1.21%)
Dec 28, 2017 16.52 16.61 16.39 16.42 2,423,908 -0.09(-0.52%)
Dec 27, 2017 16.70 16.74 16.40 16.50 3,975,955 -0.21(-1.24%)
Dec 26, 2017 16.28 16.80 16.28 16.71 3,663,110 +0.45(+2.76%)
Dec 22, 2017 16.24 16.29 16.10 16.26 2,058,414 -0.07(-0.42%)
Dec 21, 2017 16.02 16.42 15.92 16.33 5,792,531 +0.35(+2.16%)
Dec 20, 2017 15.76 16.04 15.64 15.98 3,433,911 +0.38(+2.43%)
Dec 19, 2017 15.85 15.54 15.60 4,513,014 -0.16(-0.99%)
Dec 18, 2017 15.21 15.85 15.21 15.76 8,499,678 +0.72(+4.82%)
Dec 15, 2017 14.91 15.32 14.88 15.04 8,519,027 +0.17(+1.16%)
Dec 14, 2017 15.16 15.35 14.58 14.86 8,597,820 -0.23(-1.51%)
Dec 13, 2017 14.71 15.29 14.71 15.09 8,440,987 +0.37(+2.50%)
Dec 12, 2017 15.08 15.35 14.68 14.72 7,979,224 -0.38(-2.50%)
Dec 11, 2017 14.80 15.14 14.63 15.10 6,741,004 +0.34(+2.32%)
Dec 08, 2017 14.39 14.77 14.21 14.76 6,936,009 +0.00(+0.00%)
Dec 07, 2017 14.43 14.81 14.09 10,589,181 +0.00(+0.00%)
Dec 06, 2017 14.43 14.57 13.64 14.13 13,587,544 +0.33(+2.42%)
Dec 05, 2017 14.00 14.08 13.70 13.80 8,532,097 -0.16(-1.17%)
Dec 04, 2017 13.71 14.26 13.69 13.96 6,913,391 +0.55(+4.09%)
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.