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 (%)
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%)
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.