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

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2017 9.617 9.830 9.496 9.709 5,092,434 +0.10(+1.04%)
May 31, 2017 9.675 9.675 9.450 9.608 7,270,336 -0.06(-0.61%)
May 30, 2017 9.592 9.709 9.542 9.667 6,021,925 +0.06(+0.61%)
May 26, 2017 9.525 9.642 9.379 9.608 10,321,144 +0.07(+0.70%)
May 25, 2017 9.608 9.717 9.458 9.542 10,197,675 +0.08(+0.88%)
May 24, 2017 9.207 9.638 9.141 9.458 12,687,974 +0.21(+2.26%)
May 23, 2017 9.299 9.358 9.216 9.249 9,229,300 -0.06(-0.63%)
May 22, 2017 9.057 9.324 8.965 9.308 15,342,720 +0.24(+2.67%)
May 19, 2017 9.124 9.149 8.823 9.065 13,553,946 -0.03(-0.28%)
May 18, 2017 9.157 9.333 8.948 9.090 16,170,319 -0.14(-1.54%)
May 17, 2017 10.83 10.28 9.116 9.233 34,014,628 -1.60(-14.74%)
May 16, 2017 10.95 10.98 10.80 10.83 7,911,418 -0.18(-1.59%)
May 15, 2017 11.32 11.37 10.88 11.00 6,208,558 -0.30(-2.66%)
May 12, 2017 11.37 11.40 11.16 11.30 5,745,478 -0.14(-1.24%)
May 11, 2017 11.90 11.90 11.35 11.45 5,320,613 -0.59(-4.93%)
May 10, 2017 11.66 12.17 11.66 12.04 10,099,288 +0.39(+3.37%)
May 09, 2017 11.73 11.91 11.65 11.65 5,670,564 -0.23(-1.97%)
May 08, 2017 11.86 11.98 11.84 11.88 3,721,361 +0.02(+0.14%)
May 05, 2017 11.61 11.87 11.60 11.86 5,228,410 +0.28(+2.45%)
May 04, 2017 11.75 11.75 11.48 11.58 3,404,711 -0.17(-1.42%)
May 03, 2017 11.81 11.83 11.62 11.75 4,018,525 -0.08(-0.64%)
May 02, 2017 11.61 11.82 11.50 11.82 3,867,582 +0.16(+1.36%)
May 01, 2017 11.81 11.84 11.56 11.66 5,273,905 -0.11(-0.92%)
Apr 28, 2017 11.63 11.82 11.55 11.77 5,013,259 +0.15(+1.29%)
Apr 27, 2017 11.81 11.91 11.56 11.62 4,699,650 -0.24(-2.04%)
Apr 26, 2017 11.66 11.98 11.64 11.86 4,026,921 +0.20(+1.72%)
Apr 25, 2017 11.91 11.99 11.61 11.66 5,323,304 -0.22(-1.83%)
Apr 24, 2017 11.90 11.98 11.73 11.88 6,896,486 +0.14(+1.21%)
Apr 21, 2017 11.56 11.76 11.43 11.74 6,984,839 +0.21(+1.81%)
Apr 20, 2017 11.12 11.61 11.07 11.53 6,665,284 +0.53(+4.86%)
Apr 19, 2017 11.06 11.26 10.99 11.00 6,282,481 -0.01(-0.08%)
Apr 18, 2017 11.06 11.15 10.94 11.00 5,170,224 -0.21(-1.86%)
Apr 17, 2017 11.15 11.22 11.10 11.21 2,812,092 +0.10(+0.90%)
Apr 13, 2017 11.38 11.45 11.11 11.11 4,021,292 -0.28(-2.42%)
Apr 12, 2017 11.49 11.56 11.36 11.39 3,600,771 -0.09(-0.80%)
Apr 11, 2017 11.51 11.54 11.32 11.48 5,441,803 +0.14(+1.25%)
Apr 10, 2017 11.37 11.63 11.31 11.34 4,245,950 -0.01(-0.07%)
Apr 07, 2017 11.12 11.36 11.05 11.35 5,781,657 +0.23(+2.11%)
Apr 06, 2017 11.01 11.40 11.01 11.11 5,294,769 +0.18(+1.68%)
Apr 05, 2017 11.02 11.06 10.89 10.93 8,361,383 -0.00(-0.04%)
Apr 04, 2017 11.33 11.35 10.87 10.93 7,943,084 -0.50(-4.34%)
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.