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 (%)
Aug 31, 2016 15.27 15.37 15.11 15.20 3,796,372 -0.02(-0.16%)
Aug 30, 2016 15.08 15.28 14.97 15.23 4,269,120 -0.14(-0.91%)
Aug 29, 2016 15.30 15.46 15.21 15.37 4,086,971 +0.07(+0.43%)
Aug 26, 2016 15.23 15.41 15.13 15.30 4,430,477 +0.07(+0.48%)
Aug 25, 2016 15.41 15.56 15.21 15.23 6,573,996 -0.22(-1.43%)
Aug 24, 2016 15.17 15.58 15.08 15.45 8,783,871 +0.21(+1.40%)
Aug 23, 2016 15.33 15.44 15.22 15.23 7,592,484 +0.04(+0.27%)
Aug 22, 2016 15.61 15.61 15.12 15.19 7,161,946 -0.41(-2.63%)
Aug 19, 2016 15.33 15.68 15.33 15.60 9,484,512 +0.25(+1.66%)
Aug 18, 2016 15.10 15.40 15.10 15.35 11,304,493 +0.32(+2.13%)
Aug 17, 2016 14.75 15.17 14.39 15.03 20,897,582 -0.52(-3.32%)
Aug 16, 2016 15.76 15.76 15.41 15.55 12,434,811 -0.34(-2.12%)
Aug 15, 2016 16.03 16.03 15.59 15.88 8,778,754 +0.36(+2.32%)
Aug 12, 2016 15.30 15.55 15.23 15.52 5,802,360 +0.11(+0.69%)
Aug 11, 2016 15.41 15.68 15.22 15.41 6,107,669 +0.67(+4.56%)
Aug 10, 2016 14.59 14.94 14.59 14.74 5,105,776 +0.09(+0.62%)
Aug 09, 2016 14.97 14.98 14.46 14.65 7,114,941 -0.43(-2.88%)
Aug 08, 2016 15.09 15.25 14.98 15.09 5,262,367 +0.00(+0.00%)
Aug 05, 2016 15.04 15.23 14.98 15.09 4,886,399 +0.13(+0.88%)
Aug 04, 2016 14.78 14.98 14.76 14.96 3,450,795 +0.18(+1.22%)
Aug 03, 2016 14.45 14.82 14.07 14.78 4,978,536 +0.07(+0.45%)
Aug 02, 2016 14.95 14.99 14.54 14.71 8,917,548 +0.01(+0.06%)
Aug 01, 2016 14.70 14.76 14.58 14.70 3,369,976 +0.01(+0.06%)
Jul 29, 2016 14.41 14.73 14.41 14.69 3,942,660 +0.27(+1.88%)
Jul 28, 2016 14.59 14.68 14.17 14.42 4,343,156 -0.15(-1.01%)
Jul 27, 2016 14.63 14.75 14.52 14.57 5,463,278 -0.01(-0.06%)
Jul 26, 2016 14.35 14.61 14.26 14.58 5,070,217 +0.30(+2.07%)
Jul 25, 2016 14.15 14.40 14.13 14.28 4,488,246 +0.21(+1.46%)
Jul 22, 2016 14.05 14.09 13.91 14.08 1,989,093 +0.00(+0.00%)
Jul 21, 2016 14.10 14.23 14.06 14.08 3,081,541 -0.05(-0.35%)
Jul 20, 2016 13.99 14.15 13.90 14.13 3,740,625 +0.22(+1.59%)
Jul 19, 2016 14.07 14.13 13.87 13.91 3,111,582 -0.16(-1.11%)
Jul 18, 2016 13.96 14.18 13.95 14.06 2,495,447 +0.12(+0.88%)
Jul 15, 2016 13.84 14.06 13.81 13.94 5,717,523 +0.20(+1.43%)
Jul 14, 2016 13.87 13.93 13.74 13.74 2,309,739 -0.06(-0.42%)
Jul 13, 2016 13.73 13.92 13.73 13.80 3,549,455 +0.09(+0.66%)
Jul 12, 2016 13.68 13.81 13.60 13.71 4,297,873 +0.06(+0.42%)
Jul 11, 2016 13.25 13.67 13.20 13.65 6,528,253 +0.42(+3.16%)
Jul 08, 2016 13.11 13.25 12.94 13.23 5,410,869 +0.30(+2.28%)
Jul 07, 2016 13.03 13.09 12.82 12.94 5,941,862 -0.14(-1.07%)
Jul 06, 2016 13.04 13.08 12.85 13.08 4,700,026 +0.00(+0.00%)
Jul 05, 2016 13.15 13.26 13.03 13.08 5,199,626 -0.15(-1.12%)
Jul 01, 2016 13.01 13.23 13.23 13.23 5,184,843 +0.27(+2.06%)
Jun 30, 2016 12.79 12.97 12.71 12.96 4,490,162 +0.20(+1.59%)
Jun 29, 2016 12.86 12.99 12.72 12.76 8,710,504 +0.04(+0.32%)
Jun 28, 2016 12.61 13.01 12.57 12.71 7,986,774 +0.18(+1.43%)
Jun 27, 2016 12.39 12.54 12.18 12.54 10,723,707 +0.06(+0.46%)
Jun 24, 2016 12.10 12.54 12.10 12.48 9,427,993 -0.02(-0.13%)
Jun 23, 2016 12.26 12.50 12.19 12.50 7,330,083 +0.37(+3.02%)
Jun 22, 2016 12.19 12.26 12.09 12.13 3,251,402 +0.02(+0.13%)
Jun 21, 2016 12.19 12.26 12.10 12.11 4,255,847 -0.07(-0.53%)
Jun 20, 2016 12.36 12.43 12.16 12.18 3,071,974 -0.08(-0.66%)
Jun 17, 2016 12.19 12.44 12.12 12.26 5,334,114 +0.11(+0.87%)
Jun 16, 2016 12.32 12.32 12.08 12.15 3,886,435 -0.14(-1.13%)
Jun 15, 2016 12.28 12.61 12.26 12.29 5,481,346 +0.08(+0.67%)
Jun 14, 2016 12.43 12.44 12.14 12.21 6,509,195 -0.22(-1.77%)
Jun 13, 2016 12.60 12.63 12.41 12.43 4,785,313 -0.19(-1.48%)
Jun 10, 2016 12.53 12.70 12.43 12.62 6,328,843 -0.37(-2.82%)
Jun 09, 2016 13.10 13.10 12.91 12.98 3,366,144 -0.14(-1.05%)
Jun 08, 2016 13.05 13.14 12.95 13.12 4,401,528 +0.10(+0.75%)
Jun 07, 2016 12.89 13.20 12.86 13.02 6,779,077 +0.22(+1.72%)
Jun 06, 2016 13.08 13.10 12.64 12.80 7,048,482 -0.23(-1.75%)
Jun 03, 2016 12.93 13.08 12.82 13.03 4,754,083 +0.11(+0.82%)
Jun 02, 2016 12.75 12.96 12.70 12.93 3,706,877 +0.20(+1.60%)
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.