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 (%)
Dec 30, 2016 12.62 12.62 12.62 0 -0.08(-0.65%)
Dec 29, 2016 12.74 12.85 12.53 12.71 4,137,844 -0.01(-0.07%)
Dec 28, 2016 12.61 12.76 12.50 12.71 5,223,270 +0.15(+1.19%)
Dec 27, 2016 12.56 12.64 12.48 12.56 3,631,851 +0.06(+0.47%)
Dec 23, 2016 12.51 12.51 12.51 0 -0.05(-0.40%)
Dec 22, 2016 13.35 13.38 12.53 12.56 8,341,997 -0.85(-6.33%)
Dec 21, 2016 13.63 13.67 13.26 13.40 5,787,908 -0.16(-1.17%)
Dec 20, 2016 13.60 13.75 13.54 13.56 3,717,793 +0.05(+0.37%)
Dec 19, 2016 13.61 13.80 13.50 13.51 5,544,094 -0.09(-0.67%)
Dec 16, 2016 13.85 14.03 13.59 13.60 6,386,532 -0.20(-1.45%)
Dec 15, 2016 13.99 14.14 13.78 13.80 5,952,430 -0.17(-1.19%)
Dec 14, 2016 14.34 14.49 13.95 13.97 5,782,028 -0.29(-2.01%)
Dec 13, 2016 14.46 14.56 14.21 14.26 7,567,348 -0.20(-1.37%)
Dec 12, 2016 14.74 14.81 14.38 14.46 3,455,913 -0.39(-2.62%)
Dec 09, 2016 14.99 15.27 14.83 14.84 8,554,728 -0.13(-0.88%)
Dec 08, 2016 14.66 15.18 14.65 14.98 10,189,507 +0.34(+2.31%)
Dec 07, 2016 14.14 14.74 14.13 14.64 7,265,225 +0.55(+3.93%)
Dec 06, 2016 14.08 14.21 13.89 14.08 7,073,839 +0.11(+0.77%)
Dec 05, 2016 13.42 14.02 13.37 13.98 8,824,991 +0.62(+4.64%)
Dec 02, 2016 13.64 13.94 13.30 13.36 11,958,692 -0.47(-3.41%)
Dec 01, 2016 13.56 13.96 13.56 13.83 13,048,934 +0.15(+1.09%)
Nov 30, 2016 13.93 14.03 13.26 13.68 31,112,582 -1.94(-12.43%)
Nov 29, 2016 15.25 15.64 15.10 15.62 14,577,091 +0.42(+2.77%)
Nov 28, 2016 15.19 15.37 15.10 15.20 6,298,030 +0.05(+0.33%)
Nov 25, 2016 15.35 15.43 15.12 15.15 1,899,450 -0.11(-0.70%)
Nov 23, 2016 15.26 15.26 15.26 0 -0.29(-1.86%)
Nov 22, 2016 15.12 15.66 15.10 15.55 7,375,670 +0.64(+4.32%)
Nov 21, 2016 14.91 15.11 14.79 14.90 6,314,847 -0.03(-0.22%)
Nov 18, 2016 14.84 15.04 14.49 14.93 7,929,823 -0.21(-1.42%)
Nov 17, 2016 14.84 15.19 14.71 15.15 3,966,932 +0.30(+2.00%)
Nov 16, 2016 15.27 14.78 14.85 3,770,861 -0.13(-0.88%)
Nov 15, 2016 14.88 15.07 14.50 14.98 7,160,247 -0.18(-1.20%)
Nov 14, 2016 15.11 15.53 15.09 15.17 7,987,215 +0.06(+0.38%)
Nov 11, 2016 14.60 15.15 14.46 15.11 7,406,538 +0.47(+3.22%)
Nov 10, 2016 14.15 14.72 14.15 14.64 7,851,008 +0.65(+4.67%)
Nov 09, 2016 13.36 14.03 13.06 13.98 5,926,255 +0.36(+2.67%)
Nov 08, 2016 13.54 13.69 13.29 13.62 4,094,662 +0.07(+0.55%)
Nov 07, 2016 13.45 13.67 13.37 13.55 7,973,164 +0.12(+0.86%)
Nov 04, 2016 13.58 13.73 13.40 13.43 7,464,591 -0.10(-0.73%)
Nov 03, 2016 13.87 14.00 13.52 13.53 10,184,715 -0.24(-1.74%)
Nov 02, 2016 13.74 13.91 13.64 13.77 5,879,330 -0.07(-0.48%)
Nov 01, 2016 13.98 14.02 13.73 13.84 4,865,256 -0.24(-1.70%)
Oct 31, 2016 13.93 14.10 13.86 14.08 4,381,593 +0.12(+0.89%)
Oct 28, 2016 13.87 14.12 13.81 13.95 5,645,489 -0.03(-0.24%)
Oct 27, 2016 14.08 14.16 13.89 13.98 5,385,527 -0.12(-0.82%)
Oct 26, 2016 13.90 14.18 13.75 14.10 7,407,084 +0.17(+1.19%)
Oct 25, 2016 13.64 13.94 13.60 13.93 7,073,115 +0.06(+0.42%)
Oct 24, 2016 14.74 14.74 13.86 13.88 9,604,582 -0.71(-4.87%)
Oct 21, 2016 14.31 14.63 14.31 14.59 3,177,157 +0.13(+0.91%)
Oct 20, 2016 14.44 14.46 14.27 14.46 4,495,863 +0.02(+0.11%)
Oct 19, 2016 14.23 14.47 14.13 14.44 5,635,043 +0.28(+1.98%)
Oct 18, 2016 14.21 14.29 14.02 14.16 8,153,791 +0.10(+0.71%)
Oct 17, 2016 14.08 14.27 14.05 14.06 4,708,255 -0.14(-0.99%)
Oct 14, 2016 14.32 14.37 14.11 14.20 3,712,179 -0.09(-0.64%)
Oct 13, 2016 14.65 14.67 14.25 14.29 4,374,492 -0.44(-2.97%)
Oct 12, 2016 14.71 14.91 14.65 14.73 3,608,063 +0.06(+0.39%)
Oct 11, 2016 14.68 14.70 14.54 14.67 4,212,412 -0.13(-0.89%)
Oct 10, 2016 14.88 14.91 14.74 14.80 6,901,074 +0.37(+2.58%)
Oct 07, 2016 14.77 14.77 14.39 14.43 6,313,002 +0.14(+0.98%)
Oct 06, 2016 14.08 14.32 13.97 14.29 5,507,619 +0.13(+0.93%)
Oct 05, 2016 13.98 14.25 13.98 14.16 7,876,272 +0.24(+1.75%)
Oct 04, 2016 14.09 14.13 13.86 13.91 8,311,870 -0.15(-1.05%)
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.