Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.04 15.11 14.84 14.93 2,945,788 -0.04(-0.27%)
Aug 30, 2012 14.86 15.04 14.80 14.97 4,942,235 -0.05(-0.31%)
Aug 29, 2012 14.85 15.06 14.83 15.02 3,885,151 +0.27(+1.82%)
Aug 27, 2012 14.82 14.82 14.59 14.75 3,579,175 +0.01(+0.05%)
Aug 24, 2012 14.73 14.86 14.59 14.74 4,462,620 +0.05(+0.37%)
Aug 23, 2012 14.87 14.96 14.59 14.69 6,966,500 -0.17(-1.13%)
Aug 22, 2012 14.39 15.10 14.23 14.86 18,853,606 +0.87(+6.24%)
Aug 21, 2012 13.90 14.03 13.66 13.98 8,849,904 +0.26(+1.86%)
Aug 20, 2012 14.12 14.12 13.65 13.73 6,930,484 -0.40(-2.80%)
Aug 17, 2012 14.15 14.21 14.05 14.12 5,013,836 -0.10(-0.71%)
Aug 16, 2012 14.22 14.24 14.04 14.23 4,469,098 +0.04(+0.28%)
Aug 15, 2012 13.96 14.21 13.95 14.19 4,385,010 +0.19(+1.39%)
Aug 14, 2012 14.06 14.10 13.91 13.99 3,815,138 +0.00(+0.00%)
Aug 13, 2012 14.05 14.15 13.82 13.99 3,919,166 -0.06(-0.43%)
Aug 10, 2012 14.40 14.42 13.39 14.05 14,161,309 -0.36(-2.51%)
Aug 09, 2012 14.30 14.45 14.22 14.41 4,405,255 +0.07(+0.51%)
Aug 08, 2012 13.99 14.37 13.96 14.34 4,471,885 +0.28(+2.01%)
Aug 07, 2012 13.92 14.31 13.92 14.06 6,568,537 +0.24(+1.75%)
Aug 06, 2012 13.78 13.86 13.62 13.82 4,245,513 +0.08(+0.59%)
Aug 03, 2012 13.65 13.80 13.50 13.74 5,774,191 +0.38(+2.87%)
Aug 02, 2012 13.80 13.94 13.16 13.35 16,321,802 -0.30(-2.16%)
Aug 01, 2012 14.04 14.06 13.55 13.65 6,212,415 -0.33(-2.35%)
Jul 31, 2012 14.23 14.25 13.82 13.98 6,531,923 -0.30(-2.12%)
Jul 30, 2012 14.08 14.41 14.06 14.28 4,922,480 +0.24(+1.67%)
Jul 27, 2012 13.77 14.26 13.76 14.04 7,923,256 +0.39(+2.85%)
Jul 26, 2012 13.77 13.83 13.35 13.65 5,345,240 +0.07(+0.49%)
Jul 25, 2012 13.53 13.76 13.48 13.59 3,146,744 +0.03(+0.25%)
Jul 24, 2012 13.62 13.77 13.37 13.55 5,309,902 -0.09(-0.64%)
Jul 23, 2012 13.49 13.70 13.29 13.64 3,696,775 -0.13(-0.93%)
Jul 20, 2012 13.79 13.82 13.60 13.77 3,864,254 -0.17(-1.25%)
Jul 19, 2012 13.86 14.00 13.68 13.94 4,455,786 +0.12(+0.87%)
Jul 18, 2012 13.67 13.91 13.62 13.82 4,688,299 +0.07(+0.49%)
Jul 17, 2012 13.63 13.84 13.53 13.76 5,032,953 +0.21(+1.54%)
Jul 16, 2012 13.49 13.64 13.37 13.55 3,702,352 +0.00(+0.00%)
Jul 13, 2012 13.37 13.60 13.32 13.55 2,516,856 +0.18(+1.36%)
Jul 12, 2012 13.27 13.48 13.05 13.37 3,701,735 +0.00(+0.00%)
Jul 11, 2012 13.63 13.69 13.30 13.37 5,155,248 -0.34(-2.45%)
Jul 10, 2012 13.81 13.88 13.57 13.70 4,709,529 -0.05(-0.39%)
Jul 09, 2012 13.58 13.88 13.56 13.76 4,206,857 +0.05(+0.39%)
Jul 06, 2012 13.65 13.83 13.57 13.70 3,089,926 -0.11(-0.78%)
Jul 05, 2012 13.46 13.83 13.40 13.81 4,363,342 +0.35(+2.59%)
Jul 03, 2012 13.41 13.59 13.28 13.46 2,955,663 +0.07(+0.55%)
Jul 02, 2012 13.25 13.65 13.26 13.39 4,671,931 +0.14(+1.06%)
Jun 29, 2012 12.83 13.25 12.79 13.25 6,654,221 +0.66(+5.28%)
Jun 28, 2012 12.61 12.84 12.29 12.58 7,419,933 -0.12(-0.95%)
Jun 27, 2012 12.99 13.23 12.63 12.70 7,696,731 -0.36(-2.72%)
Jun 26, 2012 12.88 13.10 12.78 13.06 5,786,627 +0.22(+1.73%)
Jun 25, 2012 12.88 13.02 12.72 12.84 5,486,029 -0.17(-1.29%)
Jun 22, 2012 12.79 13.02 12.79 13.00 7,077,882 +0.22(+1.72%)
Jun 21, 2012 12.90 12.93 12.67 12.78 5,187,337 -0.13(-1.03%)
Jun 20, 2012 12.90 12.98 12.73 12.92 3,029,123 +0.03(+0.26%)
Jun 19, 2012 12.96 13.14 12.86 12.88 4,698,088 -0.08(-0.62%)
Jun 18, 2012 12.74 12.97 12.58 12.96 4,217,843 +0.14(+1.09%)
Jun 15, 2012 12.70 12.84 12.66 12.82 5,336,502 +0.16(+1.27%)
Jun 14, 2012 12.44 12.72 12.40 12.66 6,623,528 +0.27(+2.15%)
Jun 13, 2012 12.66 12.68 12.32 12.40 5,795,297 -0.28(-2.21%)
Jun 12, 2012 12.68 12.84 12.40 12.68 5,446,783 +0.06(+0.48%)
Jun 11, 2012 13.14 13.18 12.56 12.62 6,056,584 -0.41(-3.13%)
Jun 08, 2012 12.49 13.05 12.48 13.02 7,867,509 +0.54(+4.33%)
Jun 07, 2012 12.96 13.05 12.47 12.48 5,771,734 -0.38(-2.96%)
Jun 06, 2012 12.76 12.87 12.58 12.86 5,108,114 +0.21(+1.63%)
Jun 05, 2012 12.44 12.70 12.29 12.66 6,019,249 +0.15(+1.23%)
Jun 04, 2012 12.47 12.60 12.33 12.50 6,585,496 +0.11(+0.92%)
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.