Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.33 10.40 10.08 10.09 6,596,679 -0.19(-1.81%)
Aug 30, 2017 10.46 10.48 10.24 10.27 5,220,506 -0.24(-2.25%)
Aug 29, 2017 10.37 10.57 10.27 10.51 4,612,374 -0.05(-0.48%)
Aug 28, 2017 10.72 10.72 10.38 10.56 6,238,033 -0.19(-1.73%)
Aug 25, 2017 10.41 10.76 10.36 10.75 8,320,376 +0.45(+4.34%)
Aug 24, 2017 10.34 10.80 10.24 10.30 12,908,715 +0.10(+0.99%)
Aug 23, 2017 10.64 10.72 9.749 10.20 21,792,618 +0.73(+7.76%)
Aug 22, 2017 9.015 9.597 8.964 9.462 16,772,764 +0.50(+5.56%)
Aug 21, 2017 9.344 9.378 8.635 8.964 12,014,139 -0.41(-4.41%)
Aug 18, 2017 9.437 9.648 9.302 9.378 6,516,853 -0.13(-1.33%)
Aug 17, 2017 9.538 9.707 9.437 9.505 3,071,406 -0.16(-1.66%)
Aug 16, 2017 9.521 9.876 9.382 9.665 7,314,839 +0.45(+4.85%)
Aug 15, 2017 9.361 9.412 8.939 9.218 4,704,452 -0.03(-0.37%)
Aug 14, 2017 9.581 9.589 9.243 9.251 4,108,199 -0.22(-2.32%)
Aug 11, 2017 9.310 9.547 9.251 9.471 3,706,157 +0.01(+0.09%)
Aug 10, 2017 10.04 10.07 9.450 9.462 5,040,564 -0.70(-6.89%)
Aug 09, 2017 10.10 10.20 9.863 10.16 5,886,192 -0.08(-0.74%)
Aug 08, 2017 10.21 10.53 10.18 10.24 3,578,142 +0.12(+1.17%)
Aug 07, 2017 9.960 10.20 9.834 10.12 4,097,503 +0.17(+1.70%)
Aug 04, 2017 9.910 10.02 9.796 9.952 3,219,577 +0.12(+1.20%)
Aug 03, 2017 9.732 10.03 9.707 9.834 2,404,094 +0.04(+0.43%)
Aug 02, 2017 9.952 10.07 9.707 9.792 2,545,799 -0.21(-2.11%)
Aug 01, 2017 9.986 10.01 9.792 10.00 2,412,723 +0.01(+0.08%)
Jul 31, 2017 10.04 10.04 9.745 9.994 3,633,144 -0.01(-0.08%)
Jul 28, 2017 10.09 10.10 9.884 10.00 1,907,257 -0.12(-1.17%)
Jul 27, 2017 9.792 10.14 9.690 10.12 4,849,349 +0.40(+4.08%)
Jul 26, 2017 10.08 10.09 9.690 9.724 6,279,110 -0.35(-3.44%)
Jul 25, 2017 9.732 10.21 9.728 10.07 4,966,125 +0.35(+3.65%)
Jul 24, 2017 9.927 9.977 9.673 9.716 2,461,201 -0.28(-2.79%)
Jul 21, 2017 10.24 10.25 9.914 9.994 2,665,476 -0.19(-1.91%)
Jul 20, 2017 10.26 10.26 10.10 10.19 2,085,955 -0.03(-0.33%)
Jul 19, 2017 10.04 10.29 9.990 10.22 3,003,557 +0.23(+2.28%)
Jul 18, 2017 10.05 10.13 9.884 9.994 2,956,123 -0.11(-1.09%)
Jul 17, 2017 9.910 10.21 9.901 10.10 2,883,879 +0.19(+1.96%)
Jul 14, 2017 10.04 10.09 9.838 9.910 2,242,517 -0.02(-0.17%)
Jul 13, 2017 9.572 9.981 9.555 9.927 4,774,561 +0.44(+4.63%)
Jul 12, 2017 9.462 9.623 9.445 9.488 2,722,112 +0.07(+0.72%)
Jul 11, 2017 9.462 9.543 9.344 9.420 2,755,103 -0.08(-0.80%)
Jul 10, 2017 9.656 9.716 9.370 9.496 4,942,604 -0.37(-3.76%)
Jul 07, 2017 9.868 10.01 9.652 9.868 2,688,122 -0.01(-0.09%)
Jul 06, 2017 10.08 10.08 9.775 9.876 3,940,939 -0.29(-2.82%)
Jul 05, 2017 10.24 10.01 10.16 4,309,437 -0.11(-1.11%)
Jul 03, 2017 10.07 10.35 10.03 10.28 2,617,663 +0.21(+2.07%)
Jun 30, 2017 10.05 10.18 9.901 10.07 3,563,613 +0.08(+0.75%)
Jun 29, 2017 9.901 10.11 9.834 9.993 3,658,526 +0.16(+1.61%)
Jun 28, 2017 9.851 10.11 9.776 9.834 3,684,398 +0.05(+0.51%)
Jun 27, 2017 9.700 9.893 9.692 9.784 2,337,734 +0.08(+0.86%)
Jun 26, 2017 9.709 9.834 9.617 9.700 1,941,669 +0.07(+0.69%)
Jun 23, 2017 9.400 9.667 9.358 9.634 6,304,858 +0.27(+2.85%)
Jun 22, 2017 9.316 9.466 9.253 9.366 2,156,985 +0.10(+1.08%)
Jun 21, 2017 9.274 9.400 9.191 9.266 2,788,195 -0.01(-0.09%)
Jun 20, 2017 9.625 9.642 9.245 9.274 5,442,052 -0.41(-4.23%)
Jun 19, 2017 9.725 9.742 9.374 9.684 4,460,279 +0.01(+0.09%)
Jun 16, 2017 9.375 9.675 9.358 9.675 6,331,670 +0.08(+0.87%)
Jun 15, 2017 9.642 9.767 9.441 9.592 3,098,897 -0.12(-1.20%)
Jun 14, 2017 9.717 9.734 9.525 9.709 2,782,027 +0.03(+0.26%)
Jun 13, 2017 9.751 9.826 9.575 9.684 3,342,823 -0.04(-0.43%)
Jun 12, 2017 9.667 9.997 9.659 9.725 4,016,825 +0.05(+0.52%)
Jun 09, 2017 9.408 9.713 9.316 9.675 3,543,402 +0.26(+2.75%)
Jun 08, 2017 9.450 9.525 9.283 9.416 4,300,357 +0.13(+1.44%)
Jun 07, 2017 9.299 9.333 9.216 9.283 3,919,564 +0.03(+0.27%)
Jun 06, 2017 9.333 9.412 9.166 9.258 4,397,574 -0.13(-1.42%)
Jun 05, 2017 9.383 9.492 9.316 9.391 2,488,055 +0.01(+0.09%)
Jun 02, 2017 9.684 9.734 9.266 9.383 6,963,931 -0.33(-3.36%)
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.