Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.73 14.86 14.36 14.46 6,638,202 -0.18(-1.20%)
Oct 30, 2007 14.69 14.99 14.38 14.64 9,740,317 +0.07(+0.46%)
Oct 29, 2007 14.28 14.61 14.26 14.57 6,218,206 +0.57(+4.08%)
Oct 26, 2007 13.74 14.08 13.67 14.00 5,648,236 +0.32(+2.31%)
Oct 25, 2007 13.59 13.91 13.43 13.68 7,164,430 +0.12(+0.85%)
Oct 24, 2007 13.52 13.70 13.26 13.57 7,224,453 -0.03(-0.22%)
Oct 23, 2007 13.97 14.08 13.44 13.60 6,384,462 -0.35(-2.49%)
Oct 22, 2007 13.65 14.53 13.38 13.94 7,878,620 +0.15(+1.10%)
Oct 19, 2007 14.14 14.21 13.76 13.79 6,729,305 -0.38(-2.66%)
Oct 18, 2007 14.26 14.36 14.00 14.17 4,733,914 -0.24(-1.65%)
Oct 17, 2007 14.41 14.62 14.11 14.41 4,184,623 +0.04(+0.30%)
Oct 16, 2007 14.52 14.59 14.31 14.36 4,400,089 -0.26(-1.79%)
Oct 15, 2007 14.72 14.80 14.47 14.62 5,182,524 -0.23(-1.56%)
Oct 12, 2007 15.10 15.16 14.69 14.86 7,454,513 -0.32(-2.08%)
Oct 11, 2007 15.26 15.59 14.91 15.17 12,657,100 +0.22(+1.51%)
Oct 10, 2007 14.95 15.17 14.58 14.95 10,804,942 -0.19(-1.29%)
Oct 09, 2007 14.93 15.14 14.67 15.14 6,233,664 +0.21(+1.43%)
Oct 08, 2007 15.35 15.38 14.89 14.93 6,683,035 -0.54(-3.46%)
Oct 05, 2007 15.09 15.60 15.02 15.46 8,891,116 +0.60(+4.05%)
Oct 04, 2007 15.31 15.33 14.86 14.86 6,758,253 -0.33(-2.20%)
Oct 03, 2007 15.57 15.57 15.06 15.20 8,830,765 -0.34(-2.19%)
Oct 02, 2007 15.74 15.79 15.38 15.54 8,918,250 -0.19(-1.20%)
Oct 01, 2007 15.99 16.08 15.54 15.73 12,355,341 -0.27(-1.71%)
Sep 28, 2007 15.95 16.59 15.95 16.00 8,239,580 +0.05(+0.34%)
Sep 27, 2007 16.15 16.24 15.89 15.94 6,520,623 -0.13(-0.79%)
Sep 26, 2007 15.69 16.11 15.44 16.07 9,017,082 +0.83(+5.42%)
Sep 25, 2007 15.63 15.63 15.07 15.25 6,805,609 -0.41(-2.64%)
Sep 24, 2007 15.72 16.10 15.62 15.66 5,346,312 -0.03(-0.19%)
Sep 21, 2007 15.62 15.79 15.37 15.69 13,661,374 +0.11(+0.70%)
Sep 20, 2007 16.00 16.05 15.52 15.58 7,558,115 -0.41(-2.59%)
Sep 19, 2007 16.27 16.46 15.87 15.99 7,406,084 -0.27(-1.65%)
Sep 18, 2007 15.69 16.60 15.49 16.26 9,301,081 +0.69(+4.41%)
Sep 17, 2007 15.54 15.64 15.32 15.57 5,753,646 +0.04(+0.23%)
Sep 14, 2007 15.44 15.55 15.26 15.54 7,186,458 +0.04(+0.24%)
Sep 13, 2007 15.42 15.81 15.24 15.50 8,568,473 +0.15(+0.95%)
Sep 12, 2007 14.96 15.56 14.96 15.35 12,674,408 -0.04(-0.24%)
Sep 11, 2007 14.09 15.43 14.07 15.39 14,091,236 +1.30(+9.24%)
Sep 10, 2007 14.48 14.66 14.02 14.09 6,814,982 -0.40(-2.73%)
Sep 07, 2007 14.84 14.93 14.47 14.48 8,714,830 -0.54(-3.60%)
Sep 06, 2007 15.29 15.81 14.98 15.03 11,261,691 -0.27(-1.75%)
Sep 05, 2007 15.29 15.42 14.91 15.29 8,098,814 -0.16(-1.02%)
Sep 04, 2007 15.93 16.02 15.40 15.45 9,383,304 -0.26(-1.63%)
Aug 31, 2007 15.78 15.87 15.46 15.71 5,565,519 +0.26(+1.69%)
Aug 30, 2007 15.51 15.56 15.20 15.45 5,454,518 -0.06(-0.39%)
Aug 29, 2007 15.14 15.57 15.10 15.51 6,468,658 +0.62(+4.17%)
Aug 28, 2007 15.56 15.56 14.80 14.89 7,708,583 -0.44(-2.86%)
Aug 27, 2007 15.66 16.11 15.28 15.32 8,770,988 -0.40(-2.51%)
Aug 24, 2007 14.72 15.85 14.72 15.72 10,488,876 +1.14(+7.84%)
Aug 23, 2007 14.55 14.88 14.44 14.58 5,710,561 +0.10(+0.67%)
Aug 22, 2007 13.99 14.61 13.94 14.48 8,315,554 +0.61(+4.38%)
Aug 21, 2007 14.25 14.25 13.56 13.87 9,359,459 -0.12(-0.87%)
Aug 20, 2007 13.83 14.17 13.69 13.99 10,805,271 +0.47(+3.51%)
Aug 17, 2007 13.97 15.05 13.40 13.52 7,371,139 +0.12(+0.86%)
Aug 16, 2007 13.45 13.63 13.05 13.40 7,296,481 -0.06(-0.45%)
Aug 15, 2007 13.54 13.85 13.40 13.46 4,953,944 -0.19(-1.38%)
Aug 14, 2007 13.88 13.94 13.56 13.65 5,668,627 -0.22(-1.58%)
Aug 13, 2007 14.14 14.51 13.85 13.87 6,838,498 +0.11(+0.80%)
Aug 10, 2007 13.53 14.08 13.10 13.76 10,127,094 +0.14(+1.03%)
Aug 09, 2007 14.25 14.44 13.53 13.62 15,251,076 -0.88(-6.04%)
Aug 08, 2007 14.93 14.94 14.05 14.50 11,415,531 -0.28(-1.89%)
Aug 07, 2007 14.39 14.89 14.24 14.78 11,108,674 +0.43(+2.97%)
Aug 06, 2007 14.43 14.45 13.99 14.35 8,427,049 +0.02(+0.13%)
Aug 03, 2007 14.55 15.02 14.32 14.33 11,151,266 -0.69(-4.58%)
Aug 02, 2007 15.09 15.32 14.90 15.02 8,236,455 +0.07(+0.49%)
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.