Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.51 15.70 15.46 15.60 5,817,122 +0.10(+0.67%)
Jun 28, 2007 15.56 15.62 15.38 15.50 5,126,231 +0.01(+0.04%)
Jun 27, 2007 15.59 15.65 15.37 15.49 6,998,843 -0.09(-0.59%)
Jun 26, 2007 15.94 15.96 15.56 15.59 4,519,934 -0.29(-1.84%)
Jun 25, 2007 15.99 16.16 15.82 15.88 3,629,822 -0.01(-0.04%)
Jun 22, 2007 16.05 16.16 15.85 15.88 3,722,899 -0.18(-1.14%)
Jun 21, 2007 16.27 16.33 16.04 16.07 4,550,886 -0.18(-1.12%)
Jun 20, 2007 16.54 16.59 16.25 16.25 4,342,203 -0.15(-0.89%)
Jun 19, 2007 16.35 16.50 16.24 16.39 4,342,532 +0.05(+0.33%)
Jun 18, 2007 16.08 16.47 15.99 16.34 5,570,617 +0.52(+3.31%)
Jun 15, 2007 16.11 16.18 15.81 15.82 5,608,111 -0.24(-1.51%)
Jun 14, 2007 16.21 16.25 15.93 16.06 3,340,397 -0.10(-0.60%)
Jun 13, 2007 15.99 16.19 15.87 16.16 5,720,592 +0.33(+2.11%)
Jun 12, 2007 15.81 15.98 15.70 15.82 4,001,142 -0.12(-0.72%)
Jun 11, 2007 15.84 15.96 15.56 15.94 4,631,772 +0.10(+0.61%)
Jun 08, 2007 15.91 16.11 15.72 15.84 3,299,820 -0.12(-0.72%)
Jun 07, 2007 16.21 16.42 15.91 15.96 6,164,433 -0.47(-2.85%)
Jun 06, 2007 16.14 16.98 15.74 16.42 13,087,362 +0.23(+1.43%)
Jun 05, 2007 16.39 16.39 16.14 16.19 4,600,096 -0.18(-1.11%)
Jun 04, 2007 16.54 16.70 16.33 16.38 3,805,253 -0.16(-0.99%)
Jun 01, 2007 16.42 16.69 16.36 16.54 3,929,443 +0.12(+0.74%)
May 31, 2007 16.53 16.70 16.31 16.42 4,881,283 -0.05(-0.33%)
May 30, 2007 16.38 16.52 16.21 16.47 5,980,828 +0.09(+0.56%)
May 29, 2007 16.60 16.61 16.35 16.38 3,245,610 -0.12(-0.70%)
May 25, 2007 16.75 16.81 16.27 16.50 6,070,678 -0.16(-0.95%)
May 24, 2007 16.94 17.20 16.60 16.66 4,472,859 -0.24(-1.40%)
May 23, 2007 17.15 17.23 16.75 16.89 9,547,219 -0.17(-1.00%)
May 22, 2007 17.58 17.45 16.90 17.06 8,004,882 -0.77(-4.33%)
May 21, 2007 17.93 18.36 17.76 17.84 6,669,898 +0.17(+0.96%)
May 18, 2007 17.63 17.75 17.39 17.67 3,927,799 +0.24(+1.36%)
May 17, 2007 17.34 17.57 17.11 17.43 3,267,087 +0.00(+0.00%)
May 16, 2007 17.41 17.48 17.03 17.43 3,961,773 +0.04(+0.25%)
May 15, 2007 17.56 17.56 17.13 17.39 3,638,209 +0.10(+0.60%)
May 14, 2007 17.68 17.68 17.23 17.28 3,494,162 -0.44(-2.47%)
May 11, 2007 17.84 17.93 17.51 17.72 3,439,933 +0.41(+2.39%)
May 10, 2007 17.24 17.82 17.28 17.31 4,825,149 -0.32(-1.79%)
May 09, 2007 17.00 17.87 16.98 17.62 5,778,441 +0.60(+3.50%)
May 08, 2007 17.21 17.30 16.84 17.03 4,913,654 -0.29(-1.69%)
May 07, 2007 17.30 17.51 17.27 17.32 3,798,633 -0.18(-1.04%)
May 04, 2007 17.22 17.53 17.16 17.50 4,486,094 +0.29(+1.66%)
May 03, 2007 17.88 17.91 17.14 17.22 8,240,780 -0.76(-4.23%)
May 02, 2007 17.96 18.20 17.82 17.98 3,681,596 +0.07(+0.37%)
May 01, 2007 17.92 18.02 17.61 17.91 5,703,435 -0.01(-0.07%)
Apr 30, 2007 18.32 18.42 17.88 17.92 3,407,655 -0.28(-1.54%)
Apr 27, 2007 18.45 18.45 18.13 18.20 2,967,819 -0.32(-1.74%)
Apr 26, 2007 18.17 18.55 18.08 18.52 4,231,202 +0.32(+1.77%)
Apr 25, 2007 18.43 18.50 18.10 18.20 4,581,473 -0.13(-0.70%)
Apr 24, 2007 18.55 18.55 18.04 18.33 3,302,574 -0.22(-1.18%)
Apr 23, 2007 18.91 18.99 18.30 18.55 2,751,515 -0.24(-1.26%)
Apr 20, 2007 18.79 18.85 18.51 18.78 2,269,851 +0.39(+2.12%)
Apr 19, 2007 18.33 18.67 18.26 18.40 3,388,109 -0.01(-0.07%)
Apr 18, 2007 18.47 18.67 18.27 18.41 3,708,827 -0.06(-0.33%)
Apr 17, 2007 18.60 18.74 18.41 18.47 2,822,592 -0.18(-0.98%)
Apr 16, 2007 18.95 18.95 18.52 18.65 2,926,564 +0.10(+0.52%)
Apr 13, 2007 18.47 18.75 18.46 18.55 3,397,460 -0.41(-2.15%)
Apr 12, 2007 18.97 19.05 17.96 18.96 7,663,918 +0.68(+3.69%)
Apr 11, 2007 18.55 18.70 18.25 18.29 4,320,990 -0.23(-1.25%)
Apr 10, 2007 17.82 18.85 17.82 18.52 4,769,270 +0.50(+2.77%)
Apr 09, 2007 18.16 18.18 17.90 18.02 3,322,965 -0.16(-0.90%)
Apr 05, 2007 18.21 18.52 17.51 18.18 4,608,442 -0.14(-0.76%)
Apr 04, 2007 18.32 18.57 18.22 18.32 3,719,281 -0.07(-0.36%)
Apr 03, 2007 18.29 18.52 18.24 18.39 3,326,419 +0.18(+1.00%)
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.