Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.11 10.23 9.954 10.12 3,544,665 +0.08(+0.75%)
Jun 29, 2017 9.954 10.16 9.887 10.05 3,639,074 +0.16(+1.61%)
Jun 28, 2017 9.903 10.17 9.828 9.887 3,664,809 +0.05(+0.51%)
Jun 27, 2017 9.752 9.945 9.744 9.836 2,325,305 +0.08(+0.86%)
Jun 26, 2017 9.761 9.887 9.668 9.752 1,931,345 +0.07(+0.69%)
Jun 23, 2017 9.450 9.719 9.408 9.685 6,271,336 +0.27(+2.85%)
Jun 22, 2017 9.366 9.517 9.303 9.416 2,145,516 +0.10(+1.08%)
Jun 21, 2017 9.324 9.450 9.240 9.315 2,773,370 -0.01(-0.09%)
Jun 20, 2017 9.677 9.693 9.294 9.324 5,413,117 -0.41(-4.23%)
Jun 19, 2017 9.777 9.794 9.425 9.735 4,436,564 +0.01(+0.09%)
Jun 16, 2017 9.425 9.727 9.408 9.727 6,298,006 +0.08(+0.87%)
Jun 15, 2017 9.693 9.819 9.492 9.643 3,082,420 -0.12(-1.20%)
Jun 14, 2017 9.769 9.786 9.576 9.761 2,767,235 +0.03(+0.26%)
Jun 13, 2017 9.803 9.878 9.626 9.735 3,325,050 -0.04(-0.43%)
Jun 12, 2017 9.719 10.05 9.710 9.777 3,995,468 +0.05(+0.52%)
Jun 09, 2017 9.458 9.765 9.366 9.727 3,524,563 +0.26(+2.75%)
Jun 08, 2017 9.500 9.576 9.332 9.467 4,277,492 +0.13(+1.44%)
Jun 07, 2017 9.349 9.383 9.265 9.332 3,898,724 +0.03(+0.27%)
Jun 06, 2017 9.383 9.462 9.215 9.307 4,374,193 -0.13(-1.42%)
Jun 05, 2017 9.433 9.542 9.366 9.441 2,474,826 +0.01(+0.09%)
Jun 02, 2017 9.735 9.786 9.315 9.433 6,926,905 -0.33(-3.36%)
Jun 01, 2017 9.668 9.882 9.546 9.761 5,065,358 +0.10(+1.04%)
May 31, 2017 9.727 9.727 9.500 9.660 7,231,681 -0.06(-0.61%)
May 30, 2017 9.643 9.761 9.593 9.719 5,989,907 +0.06(+0.61%)
May 26, 2017 9.576 9.693 9.429 9.660 10,266,267 +0.07(+0.70%)
May 25, 2017 9.660 9.769 9.509 9.593 10,143,455 +0.08(+0.88%)
May 24, 2017 9.257 9.689 9.189 9.509 12,620,513 +0.21(+2.26%)
May 23, 2017 9.349 9.408 9.265 9.299 9,180,229 -0.06(-0.63%)
May 22, 2017 9.105 9.374 9.013 9.357 15,261,145 +0.24(+2.67%)
May 19, 2017 9.173 9.198 8.870 9.114 13,481,882 -0.03(-0.28%)
May 18, 2017 9.206 9.383 8.996 9.139 16,084,343 -0.14(-1.54%)
May 17, 2017 10.89 10.33 9.164 9.282 33,833,776 -1.60(-14.74%)
May 16, 2017 11.00 11.04 10.86 10.89 7,869,354 -0.18(-1.59%)
May 15, 2017 11.38 11.43 10.94 11.06 6,175,548 -0.30(-2.66%)
May 12, 2017 11.43 11.47 11.22 11.37 5,714,930 -0.14(-1.24%)
May 11, 2017 11.96 11.96 11.41 11.51 5,292,323 -0.60(-4.93%)
May 10, 2017 11.72 12.24 11.72 12.10 10,045,591 +0.39(+3.37%)
May 09, 2017 11.79 11.97 11.71 11.71 5,640,415 -0.24(-1.97%)
May 08, 2017 11.93 12.05 11.91 11.94 3,701,575 +0.02(+0.14%)
May 05, 2017 11.67 11.94 11.66 11.93 5,200,611 +0.29(+2.45%)
May 04, 2017 11.81 11.81 11.54 11.64 3,386,608 -0.17(-1.42%)
May 03, 2017 11.87 11.89 11.68 11.81 3,997,159 -0.08(-0.64%)
May 02, 2017 11.67 11.89 11.56 11.89 3,847,019 +0.16(+1.36%)
May 01, 2017 11.88 11.90 11.62 11.73 5,245,864 -0.11(-0.92%)
Apr 28, 2017 11.69 11.89 11.61 11.84 4,986,604 +0.15(+1.29%)
Apr 27, 2017 11.87 11.97 11.62 11.68 4,674,663 -0.24(-2.04%)
Apr 26, 2017 11.73 12.05 11.70 11.93 4,005,511 +0.20(+1.72%)
Apr 25, 2017 11.98 12.05 11.67 11.73 5,295,001 -0.22(-1.83%)
Apr 24, 2017 11.96 12.05 11.79 11.94 6,859,818 +0.14(+1.21%)
Apr 21, 2017 11.62 11.82 11.49 11.80 6,947,701 +0.21(+1.81%)
Apr 20, 2017 11.18 11.68 11.13 11.59 6,629,845 +0.54(+4.86%)
Apr 19, 2017 11.12 11.32 11.05 11.05 6,249,078 -0.01(-0.08%)
Apr 18, 2017 11.12 11.21 11.00 11.06 5,142,734 -0.21(-1.86%)
Apr 17, 2017 11.21 11.28 11.15 11.27 2,797,141 +0.10(+0.90%)
Apr 13, 2017 11.44 11.51 11.17 11.17 3,999,912 -0.28(-2.42%)
Apr 12, 2017 11.55 11.62 11.42 11.45 3,581,627 -0.09(-0.80%)
Apr 11, 2017 11.57 11.60 11.38 11.54 5,412,869 +0.14(+1.25%)
Apr 10, 2017 11.43 11.69 11.37 11.40 4,223,375 -0.01(-0.07%)
Apr 07, 2017 11.18 11.42 11.10 11.41 5,750,916 +0.24(+2.11%)
Apr 06, 2017 11.07 11.47 11.07 11.17 5,266,617 +0.18(+1.68%)
Apr 05, 2017 11.08 11.12 10.95 10.99 8,316,926 -0.00(-0.04%)
Apr 04, 2017 11.39 11.41 10.92 10.99 7,900,851 -0.50(-4.35%)
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.