Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.70 12.88 12.63 12.87 4,522,040 +0.20(+1.59%)
Jun 29, 2016 12.77 12.90 12.63 12.67 8,772,345 +0.04(+0.32%)
Jun 28, 2016 12.52 12.92 12.48 12.63 8,043,477 +0.18(+1.43%)
Jun 27, 2016 12.30 12.46 12.10 12.45 10,799,841 +0.06(+0.46%)
Jun 24, 2016 12.01 12.45 12.01 12.39 9,494,929 -0.02(-0.13%)
Jun 23, 2016 12.17 12.42 12.10 12.41 7,382,124 +0.36(+3.02%)
Jun 22, 2016 12.10 12.17 12.00 12.04 3,274,486 +0.02(+0.13%)
Jun 21, 2016 12.11 12.17 12.02 12.03 4,286,062 -0.06(-0.54%)
Jun 20, 2016 12.27 12.34 12.08 12.09 3,093,784 -0.08(-0.66%)
Jun 17, 2016 12.10 12.35 12.04 12.17 5,371,984 +0.11(+0.87%)
Jun 16, 2016 12.23 12.24 11.99 12.07 3,914,028 -0.14(-1.13%)
Jun 15, 2016 12.19 12.52 12.18 12.21 5,520,261 +0.08(+0.67%)
Jun 14, 2016 12.34 12.35 12.05 12.12 6,555,408 -0.22(-1.77%)
Jun 13, 2016 12.51 12.54 12.32 12.34 4,819,287 -0.19(-1.48%)
Jun 10, 2016 12.44 12.61 12.34 12.53 6,373,776 -0.36(-2.82%)
Jun 09, 2016 13.00 13.00 12.82 12.89 3,390,043 -0.14(-1.05%)
Jun 08, 2016 12.96 13.05 12.86 13.03 4,432,777 +0.10(+0.75%)
Jun 07, 2016 12.80 13.11 12.77 12.93 6,827,206 +0.22(+1.72%)
Jun 06, 2016 12.99 13.00 12.55 12.71 7,098,523 -0.23(-1.75%)
Jun 03, 2016 12.84 12.99 12.73 12.94 4,787,836 +0.11(+0.82%)
Jun 02, 2016 12.66 12.87 12.61 12.84 3,733,194 +0.20(+1.60%)
Jun 01, 2016 12.63 12.79 12.54 12.63 3,733,037 +0.00(+0.00%)
May 31, 2016 12.66 12.75 12.58 12.63 4,439,205 -0.01(-0.06%)
May 27, 2016 12.42 12.64 12.64 12.64 4,359,711 +0.19(+1.49%)
May 26, 2016 12.46 12.58 12.39 12.46 5,976,618 +0.05(+0.39%)
May 25, 2016 12.53 12.53 12.19 12.41 8,116,005 -0.16(-1.28%)
May 24, 2016 12.78 12.84 12.49 12.57 7,326,857 -0.13(-1.02%)
May 23, 2016 12.94 12.96 12.69 12.70 7,465,964 -0.23(-1.75%)
May 20, 2016 12.78 12.95 12.54 12.92 10,167,385 +0.13(+1.01%)
May 19, 2016 12.56 12.89 12.38 12.79 25,363,430 +1.98(+18.30%)
May 18, 2016 11.05 11.08 10.76 10.82 10,612,434 -0.38(-3.39%)
May 17, 2016 11.45 11.53 11.16 11.20 10,697,736 -0.23(-2.05%)
May 16, 2016 11.21 11.46 11.18 11.43 8,114,840 +0.23(+2.09%)
May 13, 2016 11.14 11.43 10.95 11.20 5,914,006 -0.06(-0.50%)
May 12, 2016 11.23 11.33 11.16 11.25 4,693,784 +0.05(+0.43%)
May 11, 2016 11.44 11.44 11.16 11.20 9,500,059 -0.41(-3.55%)
May 10, 2016 11.68 11.72 11.49 11.62 5,371,965 -0.23(-1.91%)
May 09, 2016 11.72 11.98 11.68 11.84 5,715,590 +0.12(+1.03%)
May 06, 2016 11.53 11.75 11.39 11.72 7,582,914 +0.13(+1.11%)
May 05, 2016 11.66 11.67 11.37 11.59 7,623,875 -0.22(-1.85%)
May 04, 2016 11.62 11.87 11.53 11.81 6,544,178 +0.10(+0.83%)
May 03, 2016 11.68 11.74 11.53 11.71 6,101,196 -0.10(-0.82%)
May 02, 2016 11.50 11.89 11.41 11.81 11,516,849 +0.25(+2.17%)
Apr 29, 2016 11.74 11.74 11.50 11.56 12,112,352 -0.23(-1.99%)
Apr 28, 2016 11.86 11.98 11.77 11.79 4,163,880 -0.14(-1.15%)
Apr 27, 2016 12.07 12.07 11.66 11.93 9,706,256 -0.36(-2.96%)
Apr 26, 2016 12.33 12.46 12.12 12.29 6,883,323 -0.09(-0.72%)
Apr 25, 2016 12.79 12.84 12.31 12.38 9,114,532 -0.46(-3.58%)
Apr 22, 2016 12.71 12.87 12.71 12.84 2,683,575 +0.11(+0.82%)
Apr 21, 2016 12.92 12.92 12.65 12.74 4,126,999 -0.15(-1.13%)
Apr 20, 2016 12.87 12.96 12.81 12.88 2,754,059 +0.02(+0.19%)
Apr 19, 2016 13.03 13.11 12.84 12.86 3,504,704 -0.08(-0.62%)
Apr 18, 2016 12.75 13.05 12.74 12.94 4,452,782 +0.11(+0.88%)
Apr 15, 2016 12.88 12.94 12.76 12.83 5,173,434 -0.07(-0.56%)
Apr 14, 2016 12.69 12.97 12.60 12.90 9,976,927 +0.21(+1.65%)
Apr 13, 2016 12.37 12.73 12.37 12.69 6,347,415 +0.45(+3.70%)
Apr 12, 2016 12.14 12.46 11.96 12.24 5,415,021 +0.09(+0.73%)
Apr 11, 2016 12.29 12.32 12.14 12.15 6,567,145 -0.11(-0.86%)
Apr 08, 2016 12.31 12.38 12.00 12.25 9,276,908 -0.14(-1.11%)
Apr 07, 2016 12.79 12.90 12.37 12.39 9,451,974 -0.61(-4.66%)
Apr 06, 2016 12.88 13.06 12.71 13.00 5,002,659 +0.13(+1.04%)
Apr 05, 2016 13.08 13.21 12.85 12.86 6,032,088 -0.27(-2.07%)
Apr 04, 2016 13.32 13.42 13.10 13.14 6,137,034 -0.18(-1.32%)
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.