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 (%)
Oct 30, 2015 12.02 12.25 11.90 12.15 5,603,151 +0.10(+0.86%)
Oct 29, 2015 12.29 12.32 11.91 12.05 3,499,938 -0.25(-2.01%)
Oct 28, 2015 11.77 12.38 11.71 12.29 6,518,797 +0.62(+5.31%)
Oct 27, 2015 11.93 11.97 11.56 11.67 5,780,285 -0.28(-2.33%)
Oct 26, 2015 11.85 11.99 11.66 11.95 6,142,285 +0.08(+0.67%)
Oct 23, 2015 12.36 12.40 11.61 11.87 7,843,616 -0.40(-3.24%)
Oct 22, 2015 12.28 12.42 12.05 12.27 5,310,006 +0.06(+0.52%)
Oct 21, 2015 12.69 12.76 12.17 12.20 6,008,366 -0.50(-3.94%)
Oct 20, 2015 12.56 12.82 12.44 12.71 4,498,908 +0.16(+1.27%)
Oct 19, 2015 12.63 12.80 12.39 12.55 5,058,595 -0.10(-0.82%)
Oct 16, 2015 12.63 12.79 12.52 12.65 3,471,515 +0.02(+0.13%)
Oct 15, 2015 12.45 12.64 12.27 12.63 3,696,715 +0.21(+1.66%)
Oct 14, 2015 12.54 12.70 12.38 12.43 3,641,111 -0.13(-1.01%)
Oct 13, 2015 12.72 12.84 12.50 12.55 2,621,987 -0.21(-1.62%)
Oct 12, 2015 12.87 12.98 12.68 12.76 3,649,551 -0.11(-0.86%)
Oct 09, 2015 12.67 12.88 12.56 12.87 4,561,132 +0.11(+0.87%)
Oct 08, 2015 12.32 12.87 12.29 12.76 9,405,850 +0.53(+4.36%)
Oct 07, 2015 12.26 12.40 12.07 12.23 11,815,538 -0.06(-0.45%)
Oct 06, 2015 12.58 12.74 12.28 12.28 4,639,015 -0.29(-2.28%)
Oct 05, 2015 12.43 12.75 12.43 12.57 5,449,765 +0.18(+1.44%)
Oct 02, 2015 12.09 12.39 12.00 12.39 4,907,000 +0.15(+1.22%)
Oct 01, 2015 12.29 12.44 12.13 12.24 6,173,128 -0.09(-0.70%)
Sep 30, 2015 12.30 12.41 12.19 12.33 5,489,447 +0.09(+0.71%)
Sep 29, 2015 12.03 12.29 12.00 12.24 5,643,796 +0.24(+2.04%)
Sep 28, 2015 12.56 12.58 11.89 12.00 7,669,471 -0.62(-4.88%)
Sep 25, 2015 12.93 12.94 12.59 12.61 4,721,633 -0.26(-2.02%)
Sep 24, 2015 12.71 12.97 12.70 12.87 5,340,600 +0.05(+0.37%)
Sep 23, 2015 12.82 12.94 12.66 12.83 4,038,724 -0.02(-0.12%)
Sep 22, 2015 12.87 12.98 12.71 12.84 6,598,316 -0.18(-1.39%)
Sep 21, 2015 12.76 13.21 12.76 13.02 10,998,554 +0.28(+2.17%)
Sep 18, 2015 12.71 12.89 12.55 12.75 7,363,964 -0.08(-0.62%)
Sep 17, 2015 12.83 13.00 12.71 12.83 13,328,688 +0.43(+3.50%)
Sep 16, 2015 11.99 12.42 11.78 12.39 15,834,269 +0.36(+3.02%)
Sep 15, 2015 12.34 12.41 11.95 12.03 14,202,368 -0.32(-2.62%)
Sep 14, 2015 12.68 12.86 12.32 12.35 8,884,467 -0.28(-2.19%)
Sep 11, 2015 12.71 12.75 12.27 12.63 9,547,448 -0.17(-1.36%)
Sep 10, 2015 12.96 13.17 12.74 12.80 6,156,626 -0.25(-1.93%)
Sep 09, 2015 13.41 13.44 13.04 13.05 5,086,340 -0.34(-2.53%)
Sep 08, 2015 13.51 13.51 13.25 13.39 4,627,094 +0.03(+0.24%)
Sep 04, 2015 13.16 13.36 13.36 13.36 4,493,015 +0.00(+0.00%)
Sep 03, 2015 13.55 13.55 13.33 13.36 5,239,199 -0.13(-0.94%)
Sep 02, 2015 13.52 13.52 13.26 13.49 4,130,905 +0.10(+0.77%)
Sep 01, 2015 13.15 13.50 13.06 13.39 7,008,567 -0.04(-0.29%)
Aug 31, 2015 13.23 13.55 13.13 13.42 8,314,284 +0.21(+1.61%)
Aug 28, 2015 13.09 13.28 13.05 13.21 6,833,657 +0.02(+0.18%)
Aug 27, 2015 13.49 13.53 12.98 13.19 13,341,187 -0.01(-0.06%)
Aug 26, 2015 12.84 13.22 12.63 13.20 9,755,041 +0.60(+4.76%)
Aug 25, 2015 13.02 13.05 12.50 12.60 8,026,699 +0.25(+2.04%)
Aug 24, 2015 11.83 12.57 11.18 12.34 13,135,698 -0.13(-1.07%)
Aug 21, 2015 12.77 12.86 12.48 12.48 9,883,444 -0.47(-3.65%)
Aug 20, 2015 13.11 13.27 12.79 12.95 14,045,013 -0.38(-2.84%)
Aug 19, 2015 13.84 13.96 12.90 13.33 37,365,748 -1.08(-7.50%)
Aug 18, 2015 14.52 14.58 14.25 14.41 10,558,349 -0.06(-0.44%)
Aug 17, 2015 14.18 14.50 14.10 14.47 6,259,946 +0.29(+2.06%)
Aug 14, 2015 14.17 14.29 14.10 14.18 3,620,467 +0.09(+0.62%)
Aug 13, 2015 13.94 14.27 13.87 14.10 4,376,681 +0.19(+1.36%)
Aug 12, 2015 13.97 14.02 13.56 13.91 5,155,805 -0.19(-1.34%)
Aug 11, 2015 13.95 14.14 13.83 14.10 4,574,593 +0.11(+0.79%)
Aug 10, 2015 13.99 14.16 13.85 13.98 3,103,176 +0.04(+0.28%)
Aug 07, 2015 13.63 14.00 13.63 13.95 4,606,601 +0.27(+1.96%)
Aug 06, 2015 14.02 14.07 13.53 13.68 5,217,241 -0.34(-2.42%)
Aug 05, 2015 14.21 14.45 13.98 14.02 4,446,465 -0.18(-1.28%)
Aug 04, 2015 14.02 14.37 13.99 14.20 3,836,607 +0.20(+1.41%)
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.