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 (%)
Apr 30, 2007 18.32 18.42 17.88 17.92 3,407,655 -0.28(-1.54%)
Apr 27, 2007 18.45 18.45 18.13 18.20 2,967,819 -0.32(-1.74%)
Apr 26, 2007 18.17 18.55 18.08 18.52 4,231,202 +0.32(+1.77%)
Apr 25, 2007 18.43 18.50 18.10 18.20 4,581,473 -0.13(-0.70%)
Apr 24, 2007 18.55 18.55 18.04 18.33 3,302,574 -0.22(-1.18%)
Apr 23, 2007 18.91 18.99 18.30 18.55 2,751,515 -0.24(-1.26%)
Apr 20, 2007 18.79 18.85 18.51 18.78 2,269,851 +0.39(+2.12%)
Apr 19, 2007 18.33 18.67 18.26 18.40 3,388,109 -0.01(-0.07%)
Apr 18, 2007 18.47 18.67 18.27 18.41 3,708,827 -0.06(-0.33%)
Apr 17, 2007 18.60 18.74 18.41 18.47 2,822,592 -0.18(-0.98%)
Apr 16, 2007 18.95 18.95 18.52 18.65 2,926,564 +0.10(+0.52%)
Apr 13, 2007 18.47 18.75 18.46 18.55 3,397,460 -0.41(-2.15%)
Apr 12, 2007 18.97 19.05 17.96 18.96 7,663,918 +0.68(+3.69%)
Apr 11, 2007 18.55 18.70 18.25 18.29 4,320,990 -0.23(-1.25%)
Apr 10, 2007 17.82 18.85 17.82 18.52 4,769,270 +0.50(+2.77%)
Apr 09, 2007 18.16 18.18 17.90 18.02 3,322,965 -0.16(-0.90%)
Apr 05, 2007 18.21 18.52 17.51 18.18 4,608,442 -0.14(-0.76%)
Apr 04, 2007 18.32 18.57 18.22 18.32 3,719,281 -0.07(-0.36%)
Apr 03, 2007 18.29 18.52 18.24 18.39 3,326,419 +0.18(+1.00%)
Apr 02, 2007 18.24 18.41 18.07 18.21 3,033,540 -0.03(-0.17%)
Mar 30, 2007 18.19 18.55 18.08 18.24 2,528,251 +0.03(+0.17%)
Mar 29, 2007 18.97 18.97 17.96 18.21 3,816,797 -0.24(-1.32%)
Mar 28, 2007 18.35 18.47 18.11 18.45 2,686,887 -0.10(-0.56%)
Mar 27, 2007 18.58 18.68 18.47 18.55 2,144,872 -0.07(-0.39%)
Mar 26, 2007 18.79 18.81 18.22 18.63 4,460,276 -0.16(-0.87%)
Mar 23, 2007 18.61 18.90 18.52 18.79 2,254,065 +0.23(+1.24%)
Mar 22, 2007 18.54 18.58 18.41 18.56 3,472,118 +0.05(+0.26%)
Mar 21, 2007 18.40 18.54 18.29 18.51 3,575,719 +0.10(+0.56%)
Mar 20, 2007 18.21 18.43 18.21 18.41 2,991,606 +0.16(+0.90%)
Mar 19, 2007 18.31 18.36 18.19 18.24 4,123,654 +0.07(+0.37%)
Mar 16, 2007 18.24 18.35 18.13 18.18 3,807,753 -0.05(-0.30%)
Mar 15, 2007 18.55 18.67 18.12 18.23 5,407,322 -0.32(-1.70%)
Mar 14, 2007 18.55 18.70 17.92 18.55 7,036,656 +0.56(+3.11%)
Mar 13, 2007 18.68 18.53 17.97 17.99 3,250,773 -0.69(-3.71%)
Mar 12, 2007 18.46 18.76 18.22 18.68 5,676,520 +0.28(+1.52%)
Mar 09, 2007 18.74 19.03 18.19 18.40 4,359,470 +0.06(+0.33%)
Mar 08, 2007 17.94 20.07 17.94 18.34 8,934,366 +2.69(+17.22%)
Mar 07, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 06, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 05, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 02, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 01, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 28, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 27, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 26, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 23, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 22, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 21, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 20, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 16, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 15, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 14, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 13, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 12, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 09, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 08, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 07, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 06, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 05, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 02, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
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.