Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.338 9.376 9.216 9.307 3,879,691 +0.03(+0.37%)
Mar 28, 2014 9.123 9.363 9.138 9.273 4,319,031 +0.15(+1.65%)
Mar 27, 2014 9.288 9.318 9.115 9.123 7,796,891 -0.18(-1.94%)
Mar 26, 2014 9.589 9.680 9.296 9.303 7,455,502 -0.23(-2.45%)
Mar 25, 2014 9.702 9.723 9.424 9.537 5,566,729 -0.10(-1.02%)
Mar 24, 2014 9.800 9.845 9.612 9.634 6,962,620 -0.11(-1.08%)
Mar 21, 2014 9.680 9.853 9.664 9.740 10,460,019 +0.11(+1.17%)
Mar 20, 2014 9.702 9.732 9.589 9.627 4,594,290 -0.11(-1.16%)
Mar 19, 2014 9.642 9.845 9.604 9.740 7,154,648 +0.09(+0.94%)
Mar 18, 2014 9.687 9.755 9.612 9.649 4,153,158 +0.03(+0.31%)
Mar 17, 2014 9.642 9.717 9.521 9.619 7,260,367 +0.00(+0.00%)
Mar 14, 2014 9.612 9.853 9.567 9.619 7,310,475 -0.09(-0.93%)
Mar 13, 2014 9.612 9.777 9.529 9.710 10,940,855 +0.11(+1.18%)
Mar 12, 2014 9.567 9.702 9.454 9.597 17,110,290 -0.26(-2.67%)
Mar 11, 2014 10.15 10.29 9.792 9.860 28,546,856 -0.84(-7.81%)
Mar 10, 2014 10.84 10.85 10.46 10.70 11,137,424 -0.13(-1.18%)
Mar 07, 2014 10.78 10.90 10.71 10.82 4,293,933 +0.08(+0.70%)
Mar 06, 2014 10.85 10.85 10.70 10.75 3,186,047 -0.17(-1.52%)
Mar 05, 2014 10.88 10.95 10.79 10.91 2,262,946 +0.04(+0.35%)
Mar 04, 2014 10.82 10.94 10.82 10.88 7,439,385 +0.20(+1.83%)
Mar 03, 2014 10.85 10.91 10.58 10.68 7,359,659 -0.26(-2.34%)
Feb 28, 2014 11.18 11.19 10.79 10.94 5,953,257 -0.24(-2.15%)
Feb 27, 2014 11.06 11.40 11.02 11.18 7,105,763 +0.03(+0.27%)
Feb 26, 2014 10.73 11.15 10.72 11.15 7,729,936 +0.50(+4.66%)
Feb 25, 2014 10.39 10.78 10.31 10.65 4,460,930 +0.27(+2.61%)
Feb 24, 2014 10.48 10.51 10.34 10.38 5,982,220 -0.11(-1.01%)
Feb 21, 2014 10.42 10.61 10.39 10.48 4,779,954 +0.08(+0.72%)
Feb 20, 2014 10.53 10.57 10.33 10.41 3,305,682 -0.09(-0.86%)
Feb 19, 2014 10.45 10.73 10.39 10.50 5,461,854 +0.18(+1.75%)
Feb 18, 2014 10.37 10.43 10.18 10.32 3,078,198 -0.03(-0.29%)
Feb 14, 2014 10.18 10.35 10.35 10.35 3,674,586 +0.11(+1.10%)
Feb 13, 2014 10.09 10.30 10.00 10.24 3,389,388 +0.08(+0.74%)
Feb 12, 2014 10.31 10.45 10.15 10.16 5,553,893 -0.16(-1.53%)
Feb 11, 2014 10.33 10.36 10.21 10.32 4,953,934 +0.02(+0.22%)
Feb 10, 2014 10.42 10.42 10.23 10.30 3,942,435 -0.13(-1.23%)
Feb 07, 2014 10.30 10.58 10.24 10.42 5,632,925 +0.14(+1.39%)
Feb 06, 2014 10.00 10.28 10.00 10.28 5,296,277 +0.32(+3.17%)
Feb 05, 2014 9.815 10.06 9.785 9.966 6,099,866 +0.16(+1.61%)
Feb 04, 2014 9.958 10.09 9.755 9.807 7,468,890 -0.12(-1.21%)
Feb 03, 2014 10.18 10.23 9.875 9.928 7,067,855 -0.26(-2.51%)
Jan 31, 2014 10.16 10.25 10.07 10.18 5,068,747 -0.10(-0.95%)
Jan 30, 2014 10.04 10.31 9.988 10.28 6,428,100 +0.30(+3.02%)
Jan 29, 2014 10.15 10.16 9.981 9.981 7,541,208 -0.19(-1.85%)
Jan 28, 2014 9.958 10.24 9.935 10.17 15,031,268 +0.28(+2.82%)
Jan 27, 2014 9.649 10.06 9.476 9.890 15,941,866 +0.28(+2.90%)
Jan 24, 2014 9.943 9.981 9.604 9.612 12,778,417 -0.32(-3.18%)
Jan 23, 2014 9.973 10.03 9.634 9.928 36,725,480 -0.84(-7.83%)
Jan 22, 2014 10.99 11.05 10.70 10.77 7,609,760 -0.23(-2.12%)
Jan 21, 2014 11.07 11.15 10.96 11.00 4,167,561 +0.04(+0.34%)
Jan 17, 2014 10.85 10.97 10.97 10.97 7,018,090 +0.12(+1.11%)
Jan 16, 2014 11.18 11.24 10.74 10.85 12,424,014 -0.40(-3.55%)
Jan 15, 2014 11.11 11.42 11.14 11.25 6,312,306 +0.14(+1.22%)
Jan 14, 2014 11.17 11.27 11.06 11.11 3,456,220 +0.02(+0.14%)
Jan 13, 2014 11.59 11.59 11.02 11.09 7,098,113 -0.57(-4.90%)
Jan 10, 2014 11.68 11.81 11.57 11.67 7,077,513 +0.13(+1.11%)
Jan 09, 2014 11.24 11.71 11.21 11.54 9,566,989 +0.23(+2.00%)
Jan 08, 2014 11.25 11.36 11.14 11.31 5,169,574 +0.05(+0.40%)
Jan 07, 2014 11.36 11.48 11.18 11.27 5,213,281 -0.06(-0.53%)
Jan 06, 2014 11.28 11.52 11.28 11.33 6,774,819 +0.05(+0.47%)
Jan 03, 2014 11.12 11.28 11.10 11.28 4,838,088 +0.19(+1.70%)
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.