Skip to main content

American Eagle Outfitters (NY: AEO )

15.80 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.70 14.03 13.60 13.90 8,030,247 +0.22(+1.61%)
Aug 28, 2015 13.56 13.75 13.51 13.68 6,600,201 +0.02(+0.18%)
Aug 27, 2015 13.96 14.01 13.43 13.65 12,885,418 -0.01(-0.06%)
Aug 26, 2015 13.30 13.69 13.07 13.66 9,421,784 +0.62(+4.76%)
Aug 25, 2015 13.48 13.51 12.94 13.04 7,752,486 +0.26(+2.04%)
Aug 24, 2015 12.25 13.02 11.57 12.78 12,686,949 -0.14(-1.07%)
Aug 21, 2015 13.22 13.32 12.92 12.92 9,545,800 -0.49(-3.65%)
Aug 20, 2015 13.57 13.74 13.25 13.41 13,565,199 -0.39(-2.84%)
Aug 19, 2015 14.33 14.45 13.35 13.80 36,089,240 -1.12(-7.50%)
Aug 18, 2015 15.03 15.10 14.76 14.92 10,197,648 -0.07(-0.44%)
Aug 17, 2015 14.68 15.01 14.59 14.99 6,046,090 +0.30(+2.06%)
Aug 14, 2015 14.68 14.79 14.59 14.68 3,496,782 +0.09(+0.62%)
Aug 13, 2015 14.43 14.77 14.37 14.59 4,227,163 +0.20(+1.36%)
Aug 12, 2015 14.46 14.52 14.04 14.40 4,979,670 -0.20(-1.34%)
Aug 11, 2015 14.44 14.64 14.32 14.59 4,418,313 +0.11(+0.79%)
Aug 10, 2015 14.49 14.66 14.34 14.48 2,997,164 +0.04(+0.28%)
Aug 07, 2015 14.11 14.50 14.11 14.44 4,449,228 +0.28(+1.96%)
Aug 06, 2015 14.51 14.57 14.01 14.16 5,039,007 -0.35(-2.42%)
Aug 05, 2015 14.72 14.96 14.48 14.51 4,294,562 -0.19(-1.28%)
Aug 04, 2015 14.52 14.88 14.49 14.70 3,705,538 +0.20(+1.41%)
Aug 03, 2015 14.51 14.54 14.37 14.50 3,703,912 +0.00(+0.00%)
Jul 31, 2015 14.19 14.59 14.13 14.50 4,498,464 +0.32(+2.25%)
Jul 30, 2015 14.21 14.27 14.06 14.18 4,196,435 -0.05(-0.34%)
Jul 29, 2015 14.32 14.45 14.19 14.23 5,695,777 -0.13(-0.91%)
Jul 28, 2015 14.52 14.54 14.25 14.36 3,957,124 -0.16(-1.13%)
Jul 27, 2015 14.23 14.58 14.18 14.52 3,902,529 +0.20(+1.43%)
Jul 24, 2015 14.50 14.66 14.27 14.32 3,472,477 -0.18(-1.24%)
Jul 23, 2015 14.83 14.83 14.42 14.50 3,926,233 -0.29(-1.93%)
Jul 22, 2015 14.66 14.81 14.56 14.78 2,807,932 +0.05(+0.33%)
Jul 21, 2015 14.69 14.79 14.55 14.73 3,898,002 +0.02(+0.17%)
Jul 20, 2015 14.71 14.81 14.58 14.71 3,656,894 -0.02(-0.11%)
Jul 17, 2015 14.90 14.90 14.67 14.72 1,860,339 -0.23(-1.53%)
Jul 16, 2015 14.82 15.03 14.72 14.95 3,125,663 +0.17(+1.16%)
Jul 15, 2015 14.89 14.89 14.77 14.78 3,775,783 -0.09(-0.60%)
Jul 14, 2015 14.87 14.92 14.62 14.87 5,020,686 -0.06(-0.38%)
Jul 13, 2015 14.64 14.94 14.54 14.93 5,959,988 +0.33(+2.29%)
Jul 10, 2015 14.57 14.63 14.36 14.59 2,840,107 +0.11(+0.79%)
Jul 09, 2015 14.50 14.60 14.25 14.48 5,377,498 +0.07(+0.51%)
Jul 08, 2015 14.45 14.47 14.20 14.41 4,334,941 -0.11(-0.73%)
Jul 07, 2015 14.15 14.59 13.87 14.51 8,350,837 +0.39(+2.78%)
Jul 06, 2015 13.88 14.21 13.84 14.12 3,478,718 +0.14(+0.99%)
Jul 02, 2015 14.21 13.98 13.98 13.98 3,683,555 -0.21(-1.50%)
Jul 01, 2015 14.08 14.20 13.93 14.19 5,033,461 +0.23(+1.67%)
Jun 30, 2015 14.09 14.09 13.78 13.96 6,928,242 -0.07(-0.52%)
Jun 29, 2015 14.07 14.30 14.00 14.03 5,375,109 -0.11(-0.80%)
Jun 26, 2015 14.29 14.41 14.11 14.15 9,651,843 -0.06(-0.40%)
Jun 25, 2015 14.27 14.32 14.16 14.20 3,660,883 -0.05(-0.34%)
Jun 24, 2015 14.41 14.50 14.22 14.25 4,431,623 -0.15(-1.07%)
Jun 23, 2015 14.23 14.46 14.23 14.41 4,674,750 +0.19(+1.37%)
Jun 22, 2015 14.33 14.33 14.09 14.21 4,821,952 +0.02(+0.11%)
Jun 19, 2015 14.15 14.23 14.02 14.20 5,168,113 +0.10(+0.69%)
Jun 18, 2015 13.99 14.13 13.94 14.10 4,030,172 +0.11(+0.75%)
Jun 17, 2015 13.96 14.23 13.96 13.99 7,109,794 +0.05(+0.35%)
Jun 16, 2015 13.73 14.00 13.69 13.94 7,006,299 +0.23(+1.65%)
Jun 15, 2015 13.82 13.84 13.63 13.72 4,512,250 -0.19(-1.34%)
Jun 12, 2015 13.81 13.91 13.63 13.90 4,642,525 +0.06(+0.47%)
Jun 11, 2015 13.87 14.19 13.77 13.84 9,112,180 +0.14(+1.01%)
Jun 10, 2015 13.36 13.77 13.33 13.70 8,066,823 +0.36(+2.74%)
Jun 09, 2015 13.47 13.58 13.27 13.34 3,977,323 -0.13(-0.96%)
Jun 08, 2015 13.49 13.62 13.43 13.47 3,824,073 +0.03(+0.24%)
Jun 05, 2015 13.76 13.77 13.41 13.43 6,001,600 -0.28(-2.01%)
Jun 04, 2015 13.35 13.77 13.30 13.71 8,221,005 +0.36(+2.67%)
Jun 03, 2015 13.17 13.36 13.13 13.35 4,265,840 +0.19(+1.42%)
Jun 02, 2015 13.16 13.32 13.11 13.17 4,809,266 +0.01(+0.06%)
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.