Skip to main content

American Eagle Outfitters (NY: AEO )

25.88 +0.73 (+2.92%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.22 16.22 16.22 0 -0.20(-1.21%)
Dec 28, 2017 16.52 16.61 16.39 16.42 2,423,908 -0.09(-0.52%)
Dec 27, 2017 16.70 16.74 16.40 16.50 3,975,955 -0.21(-1.24%)
Dec 26, 2017 16.28 16.80 16.28 16.71 3,663,110 +0.45(+2.76%)
Dec 22, 2017 16.24 16.29 16.10 16.26 2,058,414 -0.07(-0.42%)
Dec 21, 2017 16.02 16.42 15.92 16.33 5,792,531 +0.35(+2.16%)
Dec 20, 2017 15.76 16.04 15.64 15.98 3,433,911 +0.38(+2.43%)
Dec 19, 2017 15.85 15.54 15.60 4,513,014 -0.16(-0.99%)
Dec 18, 2017 15.21 15.85 15.21 15.76 8,499,678 +0.72(+4.82%)
Dec 15, 2017 14.91 15.32 14.88 15.04 8,519,027 +0.17(+1.16%)
Dec 14, 2017 15.16 15.35 14.58 14.86 8,597,820 -0.23(-1.51%)
Dec 13, 2017 14.71 15.29 14.71 15.09 8,440,987 +0.37(+2.50%)
Dec 12, 2017 15.08 15.35 14.68 14.72 7,979,224 -0.38(-2.50%)
Dec 11, 2017 14.80 15.14 14.63 15.10 6,741,004 +0.34(+2.32%)
Dec 08, 2017 14.39 14.77 14.21 14.76 6,936,009 +0.00(+0.00%)
Dec 07, 2017 14.43 14.81 14.09 10,589,181 +0.00(+0.00%)
Dec 06, 2017 14.43 14.57 13.64 14.13 13,587,544 +0.33(+2.42%)
Dec 05, 2017 14.00 14.08 13.70 13.80 8,532,097 -0.16(-1.17%)
Dec 04, 2017 13.71 14.26 13.69 13.96 6,913,391 +0.55(+4.09%)
Dec 01, 2017 13.83 13.84 13.11 13.41 7,253,162 -0.36(-2.61%)
Nov 30, 2017 14.02 14.45 13.76 13.77 7,615,810 -0.31(-2.19%)
Nov 29, 2017 13.68 14.18 13.65 14.08 7,266,318 +0.43(+3.14%)
Nov 28, 2017 13.06 13.70 12.97 13.65 6,360,800 +0.73(+5.63%)
Nov 27, 2017 12.76 13.37 12.69 12.92 7,375,161 +0.22(+1.75%)
Nov 24, 2017 12.61 12.86 12.56 12.70 2,139,403 +0.16(+1.30%)
Nov 22, 2017 12.68 12.80 12.53 12.54 5,367,410 -0.18(-1.41%)
Nov 21, 2017 12.91 13.08 12.64 12.72 4,936,144 -0.33(-2.56%)
Nov 20, 2017 12.72 13.08 12.66 13.05 4,139,254 +0.27(+2.08%)
Nov 17, 2017 12.56 12.92 12.48 12.79 7,226,898 +0.82(+6.87%)
Nov 16, 2017 11.89 12.21 11.82 11.97 4,996,406 +0.09(+0.72%)
Nov 15, 2017 11.55 12.00 11.52 11.88 2,828,616 +0.21(+1.84%)
Nov 14, 2017 11.65 11.77 11.43 11.67 2,835,646 -0.20(-1.66%)
Nov 13, 2017 11.92 12.00 11.67 11.86 3,716,049 -0.11(-0.93%)
Nov 10, 2017 11.71 12.12 11.67 11.97 5,642,515 +0.51(+4.41%)
Nov 09, 2017 10.96 11.60 10.96 11.47 4,513,253 +0.51(+4.69%)
Nov 08, 2017 10.89 11.02 10.71 10.95 2,563,702 +0.02(+0.16%)
Nov 07, 2017 11.19 11.22 10.89 10.94 2,459,531 -0.21(-1.92%)
Nov 06, 2017 11.13 11.31 11.06 11.15 2,533,399 +0.03(+0.23%)
Nov 03, 2017 11.37 11.40 11.11 11.13 1,702,725 -0.26(-2.26%)
Nov 02, 2017 11.22 11.45 11.16 11.38 3,125,732 +0.30(+2.71%)
Nov 01, 2017 11.16 11.24 10.92 11.08 4,182,107 -0.07(-0.62%)
Oct 31, 2017 11.24 11.46 11.07 11.15 4,270,451 -0.08(-0.69%)
Oct 30, 2017 11.79 11.79 11.16 11.23 5,484,394 -0.56(-4.72%)
Oct 27, 2017 11.84 11.89 11.61 11.79 3,061,051 -0.21(-1.78%)
Oct 26, 2017 11.90 12.08 11.85 12.00 2,361,454 +0.13(+1.08%)
Oct 25, 2017 11.94 11.96 11.70 11.87 3,170,500 -0.06(-0.50%)
Oct 24, 2017 11.88 11.96 11.67 11.93 5,029,986 +0.11(+0.94%)
Oct 23, 2017 11.55 11.86 11.49 11.82 5,551,469 +0.26(+2.22%)
Oct 20, 2017 11.24 11.64 11.20 11.56 4,603,356 +0.45(+4.09%)
Oct 19, 2017 11.04 11.21 11.00 11.11 1,782,194 +0.00(+0.00%)
Oct 18, 2017 10.99 11.22 10.99 11.11 2,255,167 +0.14(+1.25%)
Oct 17, 2017 11.05 11.13 10.87 10.97 3,217,478 -0.10(-0.93%)
Oct 16, 2017 11.02 11.22 10.86 11.07 3,659,500 -0.05(-0.46%)
Oct 13, 2017 11.20 11.32 11.12 11.13 3,253,028 -0.03(-0.31%)
Oct 12, 2017 11.18 11.25 10.89 11.16 5,652,107 -0.09(-0.84%)
Oct 11, 2017 11.62 11.72 11.12 11.25 7,182,837 -0.40(-3.45%)
Oct 10, 2017 11.56 11.68 11.45 11.66 4,254,406 +0.19(+1.64%)
Oct 09, 2017 11.69 11.75 11.30 11.47 6,301,822 -0.22(-1.90%)
Oct 06, 2017 11.75 11.85 11.67 11.69 3,621,064 -0.17(-1.44%)
Oct 05, 2017 11.56 12.05 11.51 11.86 4,781,474 +0.34(+2.94%)
Oct 04, 2017 11.86 11.91 11.47 11.52 4,813,670 -0.29(-2.44%)
Oct 03, 2017 12.14 12.17 11.69 11.81 4,243,476 -0.32(-2.66%)
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.