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 30, 2013 10.68 10.79 10.60 10.63 4,588,337 -0.08(-0.75%)
Aug 29, 2013 10.76 10.83 10.67 10.71 3,683,218 -0.05(-0.48%)
Aug 28, 2013 10.72 10.86 10.71 10.76 5,526,280 +0.03(+0.27%)
Aug 27, 2013 10.77 10.88 10.71 10.73 5,466,102 -0.11(-1.02%)
Aug 26, 2013 10.87 11.02 10.83 10.84 4,377,630 -0.01(-0.14%)
Aug 23, 2013 11.22 11.22 10.82 10.85 7,665,300 -0.32(-2.83%)
Aug 22, 2013 10.83 11.22 10.67 11.17 12,320,872 +0.33(+3.05%)
Aug 21, 2013 10.76 11.26 10.52 10.84 19,542,686 -1.19(-9.89%)
Aug 20, 2013 11.87 12.08 11.86 12.03 5,623,235 +0.28(+2.37%)
Aug 19, 2013 11.90 11.92 11.73 11.75 4,786,646 -0.22(-1.84%)
Aug 16, 2013 12.07 12.23 11.97 11.97 4,088,273 -0.18(-1.45%)
Aug 15, 2013 12.29 12.31 12.07 12.15 4,660,550 -0.26(-2.07%)
Aug 14, 2013 12.50 12.51 12.30 12.40 3,582,339 -0.14(-1.11%)
Aug 13, 2013 12.37 12.62 12.29 12.54 4,079,917 +0.18(+1.42%)
Aug 12, 2013 12.35 12.40 12.27 12.37 3,642,045 -0.01(-0.12%)
Aug 09, 2013 12.51 12.53 12.34 12.38 2,961,570 -0.13(-1.06%)
Aug 08, 2013 12.51 12.59 12.31 12.51 5,890,669 +0.10(+0.83%)
Aug 07, 2013 12.78 12.80 12.41 12.41 7,559,452 -0.49(-3.81%)
Aug 06, 2013 12.42 12.94 12.19 12.90 31,023,940 -1.76(-12.02%)
Aug 05, 2013 14.68 14.72 14.58 14.66 5,587,423 -0.06(-0.40%)
Aug 02, 2013 14.58 14.77 14.58 14.72 2,415,282 +0.10(+0.65%)
Aug 01, 2013 14.53 14.69 14.49 14.63 3,928,231 +0.21(+1.43%)
Jul 31, 2013 14.34 14.48 14.33 14.42 3,511,813 +0.13(+0.93%)
Jul 30, 2013 14.09 14.40 14.08 14.29 2,885,630 +0.15(+1.04%)
Jul 29, 2013 14.03 14.21 14.03 14.14 2,273,713 +0.04(+0.31%)
Jul 26, 2013 14.02 14.14 13.86 14.10 2,356,114 +0.04(+0.26%)
Jul 25, 2013 13.93 14.21 13.92 14.06 2,075,791 +0.08(+0.58%)
Jul 24, 2013 13.98 14.03 13.85 13.98 2,544,788 +0.05(+0.37%)
Jul 23, 2013 13.88 14.01 13.81 13.93 2,106,824 +0.06(+0.42%)
Jul 22, 2013 13.71 13.92 13.59 13.87 4,706,702 +0.20(+1.45%)
Jul 19, 2013 13.69 13.76 13.64 13.67 1,928,978 -0.03(-0.21%)
Jul 18, 2013 13.78 13.87 13.70 13.70 2,524,645 -0.03(-0.21%)
Jul 17, 2013 13.89 13.95 13.65 13.73 3,310,669 -0.07(-0.53%)
Jul 16, 2013 14.09 14.11 13.75 13.81 3,319,028 -0.27(-1.93%)
Jul 15, 2013 14.10 14.18 14.00 14.08 1,464,368 +0.04(+0.26%)
Jul 12, 2013 14.16 14.21 13.97 14.04 1,874,816 -0.11(-0.78%)
Jul 11, 2013 14.20 14.24 14.07 14.15 1,716,186 +0.12(+0.89%)
Jul 10, 2013 14.05 14.11 13.95 14.03 1,648,274 -0.01(-0.05%)
Jul 09, 2013 14.20 14.20 13.92 14.03 3,166,994 -0.06(-0.42%)
Jul 08, 2013 13.78 14.13 13.78 14.09 2,495,089 +0.35(+2.51%)
Jul 05, 2013 13.66 13.75 13.50 13.75 1,448,252 +0.15(+1.13%)
Jul 03, 2013 13.50 13.64 13.47 13.59 1,438,459 +0.01(+0.11%)
Jul 02, 2013 13.49 13.69 13.48 13.58 2,736,246 +0.06(+0.43%)
Jul 01, 2013 13.48 13.63 13.42 13.52 2,608,727 +0.11(+0.82%)
Jun 28, 2013 13.26 13.48 13.25 13.41 2,865,917 +0.08(+0.61%)
Jun 27, 2013 13.18 13.41 13.13 13.33 2,411,817 +0.19(+1.43%)
Jun 26, 2013 13.33 13.40 13.11 13.14 2,755,469 -0.07(-0.50%)
Jun 25, 2013 12.94 13.32 12.86 13.21 4,147,510 +0.36(+2.78%)
Jun 24, 2013 13.17 13.23 12.67 12.85 6,632,806 -0.44(-3.35%)
Jun 21, 2013 13.43 13.46 13.18 13.29 6,257,693 -0.03(-0.22%)
Jun 20, 2013 13.45 13.55 13.27 13.32 5,773,621 -0.33(-2.40%)
Jun 19, 2013 13.87 14.05 13.64 13.65 6,660,729 -0.32(-2.30%)
Jun 18, 2013 13.92 14.03 13.85 13.97 2,394,089 +0.08(+0.58%)
Jun 17, 2013 13.99 14.16 13.86 13.89 3,584,912 +0.00(+0.00%)
Jun 14, 2013 14.05 14.10 13.85 13.89 2,254,776 -0.15(-1.04%)
Jun 13, 2013 13.84 14.10 13.79 14.04 3,618,904 +0.18(+1.32%)
Jun 12, 2013 14.16 14.24 13.74 13.86 4,046,827 -0.20(-1.40%)
Jun 11, 2013 14.13 14.25 13.97 14.05 2,421,869 -0.23(-1.58%)
Jun 10, 2013 14.54 14.65 14.24 14.28 2,381,681 -0.23(-1.61%)
Jun 07, 2013 14.49 14.60 14.43 14.51 2,176,373 +0.13(+0.91%)
Jun 06, 2013 14.29 14.39 14.20 14.38 1,902,614 +0.12(+0.82%)
Jun 05, 2013 14.42 14.58 14.23 14.26 2,581,684 -0.23(-1.61%)
Jun 04, 2013 14.34 14.56 14.29 14.50 3,013,236 +0.15(+1.07%)
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.