Skip to main content

American Eagle Outfitters (NY: AEO )

25.87 +0.73 (+2.90%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.32 13.65 13.23 13.52 8,255,673 +0.21(+1.61%)
Aug 28, 2015 13.19 13.38 13.14 13.31 6,785,483 +0.02(+0.18%)
Aug 27, 2015 13.58 13.62 13.07 13.28 13,247,139 -0.01(-0.06%)
Aug 26, 2015 12.93 13.31 12.72 13.29 9,686,273 +0.60(+4.76%)
Aug 25, 2015 13.11 13.14 12.59 12.69 7,970,115 +0.25(+2.04%)
Aug 24, 2015 11.92 12.66 11.26 12.43 13,043,098 -0.14(-1.07%)
Aug 21, 2015 12.86 12.95 12.57 12.57 9,813,771 -0.48(-3.65%)
Aug 20, 2015 13.20 13.36 12.88 13.04 13,946,003 -0.38(-2.84%)
Aug 19, 2015 13.94 14.06 12.99 13.42 37,102,340 -1.09(-7.50%)
Aug 18, 2015 14.62 14.69 14.35 14.51 10,483,918 -0.06(-0.44%)
Aug 17, 2015 14.28 14.60 14.20 14.58 6,215,816 +0.29(+2.06%)
Aug 14, 2015 14.27 14.39 14.20 14.28 3,594,944 +0.09(+0.61%)
Aug 13, 2015 14.04 14.37 13.97 14.20 4,345,828 +0.19(+1.36%)
Aug 12, 2015 14.07 14.12 13.65 14.00 5,119,460 -0.19(-1.34%)
Aug 11, 2015 14.04 14.24 13.93 14.20 4,542,344 +0.11(+0.79%)
Aug 10, 2015 14.09 14.26 13.95 14.08 3,081,300 +0.04(+0.28%)
Aug 07, 2015 13.73 14.10 13.73 14.04 4,574,127 +0.27(+1.96%)
Aug 06, 2015 14.12 14.17 13.62 13.77 5,180,462 -0.34(-2.42%)
Aug 05, 2015 14.31 14.55 14.08 14.12 4,415,119 -0.18(-1.28%)
Aug 04, 2015 14.12 14.47 14.09 14.30 3,809,561 +0.20(+1.41%)
Aug 03, 2015 14.12 14.14 13.98 14.10 3,807,889 +0.00(+0.00%)
Jul 31, 2015 13.81 14.19 13.74 14.10 4,624,745 +0.31(+2.25%)
Jul 30, 2015 13.82 13.88 13.68 13.79 4,314,238 -0.05(-0.34%)
Jul 29, 2015 13.93 14.06 13.80 13.84 5,855,670 -0.13(-0.91%)
Jul 28, 2015 14.12 14.14 13.86 13.96 4,068,209 -0.16(-1.13%)
Jul 27, 2015 13.84 14.18 13.79 14.12 4,012,081 +0.20(+1.43%)
Jul 24, 2015 14.10 14.26 13.88 13.93 3,569,957 -0.17(-1.24%)
Jul 23, 2015 14.43 14.43 14.03 14.10 4,036,451 -0.28(-1.93%)
Jul 22, 2015 14.26 14.41 14.16 14.38 2,886,757 +0.05(+0.33%)
Jul 21, 2015 14.29 14.39 14.16 14.33 4,007,427 +0.02(+0.17%)
Jul 20, 2015 14.31 14.41 14.18 14.31 3,759,550 -0.02(-0.11%)
Jul 17, 2015 14.50 14.50 14.27 14.32 1,912,563 -0.22(-1.53%)
Jul 16, 2015 14.42 14.62 14.31 14.54 3,213,407 +0.17(+1.16%)
Jul 15, 2015 14.48 14.48 14.36 14.38 3,881,777 -0.09(-0.60%)
Jul 14, 2015 14.47 14.51 14.22 14.47 5,161,627 -0.06(-0.38%)
Jul 13, 2015 14.24 14.53 14.14 14.52 6,127,297 +0.33(+2.29%)
Jul 10, 2015 14.17 14.23 13.97 14.20 2,919,835 +0.11(+0.79%)
Jul 09, 2015 14.11 14.20 13.86 14.08 5,528,456 +0.07(+0.51%)
Jul 08, 2015 14.05 14.08 13.81 14.01 4,456,632 -0.10(-0.73%)
Jul 07, 2015 13.77 14.20 13.49 14.12 8,585,263 +0.38(+2.78%)
Jul 06, 2015 13.50 13.82 13.46 13.73 3,576,373 +0.14(+0.99%)
Jul 02, 2015 13.82 13.60 13.60 13.60 3,786,960 -0.21(-1.50%)
Jul 01, 2015 13.69 13.81 13.55 13.81 5,174,761 +0.23(+1.67%)
Jun 30, 2015 13.71 13.71 13.41 13.58 7,122,734 -0.07(-0.52%)
Jun 29, 2015 13.69 13.91 13.62 13.65 5,526,001 -0.11(-0.80%)
Jun 26, 2015 13.89 14.01 13.72 13.76 9,922,792 -0.06(-0.40%)
Jun 25, 2015 13.88 13.93 13.78 13.82 3,763,653 -0.05(-0.34%)
Jun 24, 2015 14.01 14.10 13.84 13.86 4,556,029 -0.15(-1.07%)
Jun 23, 2015 13.84 14.06 13.84 14.01 4,805,981 +0.19(+1.37%)
Jun 22, 2015 13.93 13.94 13.71 13.82 4,957,316 +0.02(+0.11%)
Jun 19, 2015 13.76 13.84 13.63 13.81 5,313,194 +0.09(+0.69%)
Jun 18, 2015 13.60 13.74 13.56 13.71 4,143,308 +0.10(+0.75%)
Jun 17, 2015 13.58 13.84 13.58 13.61 7,309,383 +0.05(+0.35%)
Jun 16, 2015 13.36 13.62 13.32 13.56 7,202,982 +0.22(+1.65%)
Jun 15, 2015 13.45 13.46 13.26 13.34 4,638,919 -0.18(-1.34%)
Jun 12, 2015 13.44 13.53 13.26 13.52 4,772,851 +0.06(+0.47%)
Jun 11, 2015 13.49 13.80 13.40 13.46 9,367,980 +0.13(+1.01%)
Jun 10, 2015 13.00 13.39 12.96 13.33 8,293,277 +0.35(+2.74%)
Jun 09, 2015 13.11 13.21 12.91 12.97 4,088,976 -0.13(-0.96%)
Jun 08, 2015 13.12 13.25 13.07 13.10 3,931,424 +0.03(+0.24%)
Jun 05, 2015 13.38 13.40 13.04 13.07 6,170,079 -0.27(-2.01%)
Jun 04, 2015 12.99 13.39 12.93 13.34 8,451,788 +0.35(+2.67%)
Jun 03, 2015 12.81 13.00 12.77 12.99 4,385,592 +0.18(+1.42%)
Jun 02, 2015 12.80 12.96 12.75 12.81 4,944,274 +0.01(+0.06%)
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.