Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.07 17.07 17.07 0 +0.23(+1.37%)
Mar 28, 2018 16.75 17.25 16.50 16.84 3,862,620 +0.11(+0.67%)
Mar 27, 2018 17.13 17.20 16.65 16.73 4,917,260 -0.42(-2.45%)
Mar 26, 2018 16.99 17.21 16.92 17.15 5,245,393 +0.31(+1.83%)
Mar 23, 2018 16.90 17.29 16.83 16.84 4,216,418 +0.08(+0.46%)
Mar 22, 2018 17.00 17.29 16.75 16.76 3,974,754 -0.44(-2.54%)
Mar 21, 2018 16.96 17.36 16.96 17.20 2,542,249 +0.21(+1.21%)
Mar 20, 2018 16.74 17.11 16.70 16.99 3,715,248 +0.21(+1.22%)
Mar 19, 2018 16.71 16.90 16.62 16.79 3,620,518 +0.07(+0.41%)
Mar 16, 2018 16.80 16.98 16.57 16.72 4,527,716 -0.06(-0.36%)
Mar 15, 2018 16.83 17.00 16.68 16.78 3,117,418 -0.01(-0.05%)
Mar 14, 2018 16.72 16.85 16.62 16.79 4,112,609 +0.11(+0.67%)
Mar 13, 2018 16.87 17.02 16.65 16.68 5,931,514 -0.14(-0.82%)
Mar 12, 2018 16.70 17.00 16.64 16.81 5,882,191 +0.08(+0.46%)
Mar 09, 2018 16.20 16.83 16.19 16.74 11,084,473 +0.78(+4.88%)
Mar 08, 2018 17.66 17.69 15.68 15.96 16,421,146 -1.66(-9.43%)
Mar 07, 2018 17.62 8,960,360 +0.08(+0.44%)
Mar 06, 2018 17.10 17.61 17.01 17.54 7,810,542 +0.49(+2.86%)
Mar 05, 2018 17.28 17.35 16.93 17.05 6,609,188 -0.31(-1.78%)
Mar 02, 2018 16.30 17.39 16.09 17.36 8,476,728 +0.87(+5.24%)
Mar 01, 2018 16.41 16.61 16.17 16.50 5,260,598 -0.01(-0.05%)
Feb 28, 2018 16.65 17.04 16.51 16.51 4,313,086 +0.04(+0.26%)
Feb 27, 2018 17.19 17.52 16.42 16.46 7,433,517 -0.48(-2.83%)
Feb 26, 2018 16.50 17.05 16.44 16.94 6,654,561 +0.52(+3.18%)
Feb 23, 2018 16.24 16.47 16.19 16.42 3,051,313 +0.27(+1.64%)
Feb 22, 2018 16.15 3,953,195 +0.04(+0.27%)
Feb 21, 2018 15.82 16.42 15.76 16.11 4,528,960 +0.38(+2.40%)
Feb 20, 2018 15.67 16.12 15.61 15.73 5,163,360 -0.06(-0.38%)
Feb 16, 2018 15.79 15.79 15.79 0 +0.22(+1.43%)
Feb 15, 2018 15.74 15.88 15.26 15.57 2,294,915 -0.08(-0.49%)
Feb 14, 2018 15.02 15.74 14.92 15.65 3,199,758 +0.53(+3.51%)
Feb 13, 2018 14.82 15.12 14.64 15.12 3,347,988 +0.21(+1.44%)
Feb 12, 2018 15.20 15.25 14.53 14.90 6,158,116 -0.24(-1.58%)
Feb 09, 2018 15.13 15.37 14.48 15.14 4,698,696 +0.19(+1.26%)
Feb 08, 2018 15.36 15.42 14.95 14.96 4,483,000 -0.30(-1.97%)
Feb 07, 2018 14.96 15.40 14.78 15.25 3,338,763 +0.32(+2.12%)
Feb 06, 2018 14.27 15.07 13.82 14.94 4,713,598 -0.01(-0.06%)
Feb 05, 2018 14.92 15.37 14.69 14.95 3,164,121 -0.09(-0.63%)
Feb 02, 2018 15.36 15.37 14.97 15.04 2,740,857 -0.42(-2.71%)
Feb 01, 2018 15.22 15.61 15.12 15.46 2,530,324 +0.04(+0.28%)
Jan 31, 2018 15.85 15.91 15.22 15.42 3,111,135 -0.33(-2.07%)
Jan 30, 2018 15.71 15.76 15.54 15.74 4,652,617 -0.09(-0.54%)
Jan 29, 2018 15.80 16.02 15.75 15.83 1,738,484 -0.05(-0.32%)
Jan 26, 2018 15.78 15.88 15.51 15.88 2,582,195 +0.18(+1.15%)
Jan 25, 2018 15.73 15.76 15.38 15.70 4,264,359 +0.03(+0.16%)
Jan 24, 2018 16.10 16.10 15.47 15.67 2,934,854 -0.40(-2.50%)
Jan 23, 2018 16.12 16.12 15.82 16.08 2,567,029 -0.02(-0.11%)
Jan 22, 2018 15.85 16.10 15.70 16.09 3,720,442 +0.32(+2.01%)
Jan 19, 2018 15.40 15.82 15.33 15.78 2,949,799 +0.36(+2.33%)
Jan 18, 2018 15.19 15.49 15.06 15.42 2,717,419 +0.22(+1.47%)
Jan 17, 2018 15.06 15.38 14.91 15.19 3,645,530 +0.26(+1.72%)
Jan 16, 2018 15.78 15.79 14.88 14.94 5,549,842 -0.77(-4.91%)
Jan 12, 2018 15.71 15.71 15.71 0 +0.14(+0.88%)
Jan 11, 2018 15.31 15.67 15.06 15.57 6,193,587 +0.57(+3.83%)
Jan 10, 2018 15.28 15.00 7,318,234 +0.11(+0.75%)
Jan 09, 2018 15.20 15.20 14.48 14.89 11,409,226 -0.49(-3.18%)
Jan 08, 2018 15.53 15.67 15.11 15.37 8,131,345 -0.09(-0.61%)
Jan 05, 2018 15.67 15.73 15.41 15.47 4,976,121 -0.16(-1.04%)
Jan 04, 2018 15.69 15.71 15.20 15.63 6,766,923 -0.06(-0.38%)
Jan 03, 2018 16.31 16.35 15.64 15.69 7,509,155 -0.73(-4.43%)
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.