Skip to main content

American Eagle Outfitters (NY: AEO )

25.82 +0.68 (+2.68%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.90 10.87 10.87 10.87 4,257,156 -0.01(-0.07%)
Dec 30, 2014 10.79 10.94 10.74 10.87 2,516,806 +0.04(+0.36%)
Dec 29, 2014 10.65 10.87 10.64 10.83 3,303,136 +0.16(+1.54%)
Dec 26, 2014 10.61 10.87 10.61 10.67 3,015,572 +0.08(+0.74%)
Dec 24, 2014 10.63 10.59 10.59 10.59 1,731,988 +0.02(+0.15%)
Dec 23, 2014 10.61 10.76 10.56 10.58 5,088,512 +0.00(+0.00%)
Dec 22, 2014 10.43 10.64 10.41 10.58 5,435,235 +0.16(+1.58%)
Dec 19, 2014 10.65 10.65 10.29 10.41 7,465,108 -0.29(-2.71%)
Dec 18, 2014 10.72 10.76 10.43 10.70 4,065,964 +0.14(+1.33%)
Dec 17, 2014 10.22 10.58 10.13 10.56 5,930,137 +0.41(+4.05%)
Dec 16, 2014 10.40 10.47 10.14 10.15 7,953,776 -0.30(-2.89%)
Dec 15, 2014 10.30 10.57 10.27 10.45 7,167,432 +0.21(+2.04%)
Dec 12, 2014 9.916 10.35 9.916 10.24 9,135,433 +0.23(+2.32%)
Dec 11, 2014 10.12 10.40 9.978 10.01 7,269,082 -0.05(-0.46%)
Dec 10, 2014 9.800 10.20 9.765 10.06 13,852,720 +0.36(+3.68%)
Dec 09, 2014 9.606 9.761 9.521 9.699 9,976,993 +0.19(+1.96%)
Dec 08, 2014 9.226 9.575 9.141 9.513 10,917,645 +0.28(+3.02%)
Dec 05, 2014 9.498 9.730 9.126 9.234 29,205,932 -1.47(-13.76%)
Dec 04, 2014 11.05 11.07 10.58 10.71 8,815,565 -0.43(-3.83%)
Dec 03, 2014 10.88 11.23 10.85 11.13 8,329,935 +0.33(+3.09%)
Dec 02, 2014 10.66 10.86 10.66 10.80 5,293,291 +0.16(+1.53%)
Dec 01, 2014 10.84 10.85 10.44 10.64 6,536,182 -0.29(-2.70%)
Nov 28, 2014 10.85 11.03 10.79 10.93 2,840,406 +0.14(+1.29%)
Nov 26, 2014 10.74 10.79 10.79 10.79 3,297,201 +0.08(+0.72%)
Nov 25, 2014 10.89 11.04 10.71 10.71 4,228,639 -0.11(-1.00%)
Nov 24, 2014 10.69 10.87 10.69 10.82 4,825,931 +0.22(+2.05%)
Nov 21, 2014 10.82 10.84 10.58 10.61 4,110,231 -0.05(-0.44%)
Nov 20, 2014 10.27 10.68 10.23 10.65 4,016,011 +0.38(+3.70%)
Nov 19, 2014 10.30 10.39 10.23 10.27 4,155,979 -0.01(-0.08%)
Nov 18, 2014 10.34 10.44 10.18 10.28 4,512,196 -0.06(-0.60%)
Nov 17, 2014 10.45 10.56 10.33 10.34 5,721,568 -0.12(-1.19%)
Nov 14, 2014 10.56 10.68 10.45 10.47 5,611,254 -0.06(-0.59%)
Nov 13, 2014 10.65 10.79 10.51 10.53 6,639,901 -0.17(-1.59%)
Nov 12, 2014 10.57 10.74 10.19 10.70 20,664,472 +1.00(+10.31%)
Nov 11, 2014 9.668 9.707 9.521 9.699 5,749,322 +0.03(+0.32%)
Nov 10, 2014 9.730 9.785 9.490 9.668 12,787,543 -0.36(-3.63%)
Nov 07, 2014 10.22 10.37 9.986 10.03 14,353,986 -0.68(-6.37%)
Nov 06, 2014 10.29 10.79 10.27 10.71 8,406,814 +0.47(+4.54%)
Nov 05, 2014 10.04 10.29 9.878 10.25 11,243,050 +0.26(+2.56%)
Nov 04, 2014 9.963 10.04 9.808 9.994 5,857,286 +0.00(+0.00%)
Nov 03, 2014 10.01 10.17 9.870 9.994 5,544,947 +0.02(+0.16%)
Oct 31, 2014 10.23 10.26 9.947 9.978 9,382,901 +0.01(+0.08%)
Oct 30, 2014 9.947 10.01 9.831 9.971 5,734,600 -0.04(-0.39%)
Oct 29, 2014 10.09 10.20 9.920 10.01 4,449,590 -0.10(-1.00%)
Oct 28, 2014 9.978 10.16 9.707 10.11 9,500,146 +0.09(+0.93%)
Oct 27, 2014 9.955 10.02 10.02 10.02 8,574,438 +0.00(+0.00%)
Oct 24, 2014 10.28 10.30 9.769 10.02 16,513,610 -0.68(-6.38%)
Oct 23, 2014 10.52 10.78 10.51 10.70 5,993,155 +0.26(+2.45%)
Oct 22, 2014 10.59 10.75 10.44 10.44 4,283,776 -0.12(-1.17%)
Oct 21, 2014 10.64 10.75 10.42 10.57 6,064,794 +0.06(+0.59%)
Oct 20, 2014 10.61 10.69 10.29 10.51 8,658,503 -0.12(-1.17%)
Oct 17, 2014 11.10 11.10 10.45 10.63 8,633,576 -0.41(-3.72%)
Oct 16, 2014 10.71 11.19 10.67 11.04 6,089,140 +0.13(+1.21%)
Oct 15, 2014 11.00 11.12 10.69 10.91 6,943,265 -0.20(-1.81%)
Oct 14, 2014 10.91 11.27 10.87 11.11 5,799,588 +0.32(+2.95%)
Oct 13, 2014 10.82 11.14 10.76 10.79 5,485,942 -0.06(-0.57%)
Oct 10, 2014 10.96 11.06 10.72 10.85 5,172,054 -0.15(-1.34%)
Oct 09, 2014 11.18 11.37 10.96 11.00 6,306,569 -0.30(-2.67%)
Oct 08, 2014 10.91 11.33 10.86 11.30 5,831,692 +0.41(+3.77%)
Oct 07, 2014 10.89 11.15 10.78 10.89 6,129,585 -0.09(-0.85%)
Oct 06, 2014 11.26 11.26 10.93 10.99 4,207,284 -0.23(-2.07%)
Oct 03, 2014 11.26 11.46 11.13 11.22 5,402,970 +0.05(+0.49%)
Oct 02, 2014 10.96 11.23 10.84 11.16 6,072,522 +0.18(+1.62%)
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.