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 (%)
Jan 31, 2013 14.93 15.09 14.68 14.84 3,729,093 -0.13(-0.88%)
Jan 30, 2013 14.86 15.18 14.86 14.97 4,519,869 +0.13(+0.89%)
Jan 29, 2013 15.02 15.04 14.78 14.84 3,863,656 -0.17(-1.13%)
Jan 28, 2013 15.14 15.17 14.89 15.01 3,638,232 -0.08(-0.54%)
Jan 25, 2013 15.14 15.17 14.97 15.09 3,071,450 +0.03(+0.20%)
Jan 24, 2013 14.99 15.33 14.93 15.06 4,271,205 +0.11(+0.74%)
Jan 23, 2013 15.36 15.37 14.91 14.95 4,885,388 -0.45(-2.91%)
Jan 22, 2013 15.56 15.62 15.34 15.40 3,895,120 -0.18(-1.18%)
Jan 18, 2013 15.45 15.59 15.35 15.58 5,212,962 +0.10(+0.62%)
Jan 17, 2013 15.29 15.52 15.24 15.49 4,526,888 +0.24(+1.54%)
Jan 16, 2013 15.14 15.36 15.00 15.25 6,430,044 +0.14(+0.92%)
Jan 15, 2013 14.43 15.14 14.39 15.11 7,194,047 +0.69(+4.79%)
Jan 14, 2013 14.14 14.55 14.11 14.42 9,726,951 +0.37(+2.61%)
Jan 11, 2013 14.63 14.66 14.01 14.06 9,588,077 -0.59(-4.01%)
Jan 10, 2013 14.57 14.68 14.23 14.64 9,934,343 -0.51(-3.34%)
Jan 09, 2013 15.02 15.27 15.00 15.15 3,714,453 +0.19(+1.28%)
Jan 08, 2013 14.66 15.12 14.64 14.96 4,323,367 +0.35(+2.41%)
Jan 07, 2013 15.10 15.22 14.50 14.61 4,727,993 -0.56(-3.68%)
Jan 04, 2013 15.03 15.27 14.87 15.17 4,054,087 +0.18(+1.23%)
Jan 03, 2013 14.73 15.08 14.73 14.98 3,867,976 +0.24(+1.59%)
Jan 02, 2013 14.74 15.06 14.52 14.75 8,721,747 -0.31(-2.05%)
Dec 31, 2012 14.53 15.09 14.53 15.06 3,213,066 +0.48(+3.27%)
Dec 28, 2012 14.37 14.70 14.29 14.58 4,260,436 +0.11(+0.76%)
Dec 27, 2012 14.48 14.57 14.17 14.47 4,487,720 +0.04(+0.25%)
Dec 26, 2012 15.06 15.06 14.39 14.43 4,172,423 -0.62(-4.10%)
Dec 24, 2012 15.17 15.22 15.00 15.05 946,535 -0.14(-0.92%)
Dec 21, 2012 15.12 15.36 15.00 15.19 5,842,884 -0.12(-0.77%)
Dec 20, 2012 15.39 15.44 15.11 15.31 3,335,834 -0.08(-0.53%)
Dec 19, 2012 15.47 15.69 15.33 15.39 5,549,167 -0.07(-0.47%)
Dec 18, 2012 15.23 15.50 15.16 15.46 5,124,189 +0.23(+1.49%)
Dec 17, 2012 15.09 15.26 14.92 15.23 4,843,080 +0.29(+1.92%)
Dec 14, 2012 15.01 15.12 14.79 14.95 4,648,581 -0.10(-0.68%)
Dec 13, 2012 15.16 15.24 14.95 15.05 3,621,004 -0.12(-0.77%)
Dec 12, 2012 15.35 15.42 15.03 15.16 7,015,361 -0.10(-0.67%)
Dec 11, 2012 15.32 15.47 15.16 15.27 7,663,326 -0.01(-0.05%)
Dec 10, 2012 15.54 15.54 15.27 15.27 6,380,448 -0.28(-1.78%)
Dec 07, 2012 15.55 15.56 15.41 15.55 2,883,734 +0.01(+0.09%)
Dec 06, 2012 15.37 15.72 15.31 15.53 3,964,020 +0.09(+0.56%)
Dec 05, 2012 15.58 15.61 15.34 15.45 5,558,223 -0.14(-0.89%)
Dec 04, 2012 15.43 15.65 15.39 15.58 7,373,988 +0.18(+1.18%)
Nov 30, 2012 15.32 15.40 15.19 15.40 5,523,827 +0.08(+0.52%)
Nov 29, 2012 15.13 15.37 15.10 15.32 7,908,474 +0.23(+1.54%)
Nov 28, 2012 14.95 15.33 14.94 15.09 19,011,044 +1.00(+7.12%)
Nov 27, 2012 14.21 14.36 14.02 14.09 6,459,603 -0.07(-0.46%)
Nov 26, 2012 14.30 14.33 13.94 14.15 7,185,841 -0.15(-1.02%)
Nov 23, 2012 14.13 14.33 14.12 14.30 2,888,801 +0.26(+1.86%)
Nov 21, 2012 13.92 14.14 13.83 14.04 2,937,154 +0.12(+0.83%)
Nov 20, 2012 13.70 14.00 13.69 13.92 5,690,435 +0.23(+1.70%)
Nov 19, 2012 13.59 13.75 13.49 13.69 6,635,542 +0.25(+1.89%)
Nov 16, 2012 13.43 13.57 13.30 13.43 10,558,000 -0.28(-2.01%)
Nov 15, 2012 13.99 13.99 13.49 13.71 6,494,135 -0.34(-2.43%)
Nov 14, 2012 14.70 14.87 14.01 14.05 6,639,397 -0.22(-1.53%)
Nov 13, 2012 14.04 14.52 13.99 14.27 5,159,404 +0.07(+0.51%)
Nov 12, 2012 14.49 14.50 14.18 14.20 3,728,329 -0.25(-1.76%)
Nov 09, 2012 14.30 14.68 14.18 14.45 4,436,047 +0.15(+1.02%)
Nov 08, 2012 14.93 14.94 14.28 14.31 6,899,793 -0.65(-4.37%)
Nov 07, 2012 15.00 15.06 14.71 14.96 4,484,934 -0.18(-1.20%)
Nov 06, 2012 15.18 15.24 15.00 15.14 4,034,848 +0.01(+0.05%)
Nov 05, 2012 15.32 15.37 15.00 15.13 4,455,444 -0.16(-1.05%)
Nov 02, 2012 15.56 15.66 15.27 15.29 6,262,859 -0.17(-1.13%)
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.