Skip to main content

American Eagle Outfitters (NY: AEO )

25.71 +0.57 (+2.27%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.78 15.87 15.46 15.71 5,565,519 +0.26(+1.69%)
Aug 30, 2007 15.51 15.56 15.20 15.45 5,454,518 -0.06(-0.39%)
Aug 29, 2007 15.14 15.57 15.10 15.51 6,468,658 +0.62(+4.17%)
Aug 28, 2007 15.56 15.56 14.80 14.89 7,708,583 -0.44(-2.86%)
Aug 27, 2007 15.66 16.11 15.28 15.32 8,770,988 -0.40(-2.51%)
Aug 24, 2007 14.72 15.85 14.72 15.72 10,488,876 +1.14(+7.84%)
Aug 23, 2007 14.55 14.88 14.44 14.58 5,710,561 +0.10(+0.67%)
Aug 22, 2007 13.99 14.61 13.94 14.48 8,315,554 +0.61(+4.38%)
Aug 21, 2007 14.25 14.25 13.56 13.87 9,359,459 -0.12(-0.87%)
Aug 20, 2007 13.83 14.17 13.69 13.99 10,805,271 +0.47(+3.51%)
Aug 17, 2007 13.97 15.05 13.40 13.52 7,371,139 +0.12(+0.86%)
Aug 16, 2007 13.45 13.63 13.05 13.40 7,296,481 -0.06(-0.45%)
Aug 15, 2007 13.54 13.85 13.40 13.46 4,953,944 -0.19(-1.38%)
Aug 14, 2007 13.88 13.94 13.56 13.65 5,668,627 -0.22(-1.58%)
Aug 13, 2007 14.14 14.51 13.85 13.87 6,838,498 +0.11(+0.80%)
Aug 10, 2007 13.53 14.08 13.10 13.76 10,127,094 +0.14(+1.03%)
Aug 09, 2007 14.25 14.44 13.53 13.62 15,251,076 -0.88(-6.04%)
Aug 08, 2007 14.93 14.94 14.05 14.50 11,415,531 -0.28(-1.89%)
Aug 07, 2007 14.39 14.89 14.24 14.78 11,108,674 +0.43(+2.97%)
Aug 06, 2007 14.43 14.45 13.99 14.35 8,427,049 +0.02(+0.13%)
Aug 03, 2007 14.55 15.02 14.32 14.33 11,151,266 -0.69(-4.58%)
Aug 02, 2007 15.09 15.32 14.90 15.02 8,236,455 +0.07(+0.49%)
Aug 01, 2007 14.75 14.98 14.47 14.95 7,879,533 +0.19(+1.32%)
Jul 31, 2007 15.29 15.50 14.62 14.75 8,756,106 -0.36(-2.37%)
Jul 30, 2007 14.78 15.20 14.75 15.11 6,182,851 +0.05(+0.36%)
Jul 27, 2007 15.24 15.44 15.05 15.06 4,290,896 -0.30(-1.98%)
Jul 26, 2007 15.42 15.67 15.14 15.36 7,536,006 -0.41(-2.58%)
Jul 25, 2007 16.32 16.36 15.64 15.77 8,853,414 -0.41(-2.52%)
Jul 24, 2007 16.42 16.55 16.13 16.18 7,374,519 -0.40(-2.42%)
Jul 23, 2007 16.65 16.86 16.56 16.58 4,914,148 -0.04(-0.26%)
Jul 20, 2007 16.93 16.93 16.52 16.62 6,137,962 -0.30(-1.76%)
Jul 19, 2007 16.69 17.00 16.49 16.92 6,238,312 +0.59(+3.61%)
Jul 18, 2007 16.66 16.88 16.16 16.33 7,592,813 -0.38(-2.26%)
Jul 17, 2007 16.72 16.87 16.52 16.70 6,681,945 +0.09(+0.55%)
Jul 16, 2007 16.80 16.94 16.53 16.61 4,064,194 -0.18(-1.09%)
Jul 13, 2007 16.92 16.96 16.53 16.80 5,076,267 -0.05(-0.32%)
Jul 12, 2007 16.94 17.20 16.58 16.85 10,406,300 +1.02(+6.45%)
Jul 11, 2007 15.88 15.99 15.72 15.83 8,495,472 -0.23(-1.44%)
Jul 10, 2007 15.87 16.07 15.69 16.06 10,718,937 +0.32(+2.05%)
Jul 09, 2007 16.12 16.15 15.63 15.74 6,123,485 -0.41(-2.56%)
Jul 06, 2007 15.70 16.33 15.69 16.15 7,635,570 +0.51(+3.27%)
Jul 05, 2007 15.79 15.80 15.58 15.64 4,264,420 -0.02(-0.12%)
Jul 03, 2007 15.60 15.71 15.48 15.66 5,417,927 -0.04(-0.27%)
Jul 02, 2007 15.57 15.74 15.53 15.70 7,630,721 +0.10(+0.62%)
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%)
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.