Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.09 15.12 14.86 15.06 6,583,480 -0.05(-0.33%)
Oct 26, 2012 15.07 15.11 15.11 15.11 3,038,612 +0.06(+0.38%)
Oct 25, 2012 15.35 15.40 14.91 15.05 3,274,162 -0.15(-1.00%)
Oct 24, 2012 15.40 15.57 15.14 15.20 5,008,110 -0.11(-0.71%)
Oct 23, 2012 15.14 15.38 14.62 15.31 14,354,329 -0.95(-5.86%)
Oct 19, 2012 16.43 16.49 16.15 16.26 3,311,102 -0.25(-1.53%)
Oct 18, 2012 16.38 16.57 16.28 16.51 5,141,444 +0.32(+1.96%)
Oct 17, 2012 16.07 16.41 15.96 16.20 4,063,062 +0.12(+0.76%)
Oct 16, 2012 15.87 16.14 15.84 16.07 3,010,447 +0.28(+1.78%)
Oct 15, 2012 15.68 15.83 15.64 15.79 2,513,199 +0.25(+1.62%)
Oct 12, 2012 15.74 15.85 15.48 15.54 3,782,914 -0.18(-1.15%)
Oct 11, 2012 15.94 16.12 15.71 15.72 4,378,421 -0.08(-0.50%)
Oct 10, 2012 15.61 16.02 15.58 15.80 4,487,665 -0.12(-0.73%)
Oct 09, 2012 15.97 16.15 15.79 15.92 3,944,060 -0.09(-0.54%)
Oct 08, 2012 15.85 16.25 15.84 16.00 3,164,250 +0.10(+0.64%)
Oct 05, 2012 15.90 16.28 15.86 15.90 6,288,106 +0.03(+0.18%)
Oct 04, 2012 15.78 15.97 15.68 15.87 4,533,835 +0.11(+0.69%)
Oct 03, 2012 15.18 15.96 15.18 15.76 7,801,857 +0.61(+4.00%)
Oct 02, 2012 15.40 15.49 15.08 15.16 4,982,662 -0.19(-1.27%)
Oct 01, 2012 15.27 15.40 15.21 15.35 4,170,636 +0.14(+0.95%)
Sep 28, 2012 15.14 15.27 14.96 15.21 4,744,453 -0.01(-0.05%)
Sep 27, 2012 15.07 15.37 14.96 15.22 3,223,903 +0.22(+1.44%)
Sep 26, 2012 15.34 15.45 14.97 15.00 4,849,005 -0.33(-2.16%)
Sep 25, 2012 15.52 15.66 15.31 15.33 4,395,629 -0.13(-0.84%)
Sep 24, 2012 15.48 15.58 15.22 15.46 5,281,082 -0.10(-0.65%)
Sep 21, 2012 15.98 16.01 15.52 15.56 10,996,321 -0.29(-1.82%)
Sep 20, 2012 15.88 15.91 15.22 15.85 7,011,273 -0.13(-0.80%)
Sep 19, 2012 15.66 16.07 15.62 15.98 8,361,081 +0.32(+2.06%)
Sep 18, 2012 15.74 15.75 15.37 15.66 9,729,460 -0.12(-0.77%)
Sep 17, 2012 15.79 15.80 15.65 15.78 8,924,872 -0.07(-0.47%)
Sep 14, 2012 15.92 15.98 15.80 15.85 6,026,813 -0.03(-0.17%)
Sep 13, 2012 15.88 16.03 15.68 15.88 14,312,052 +0.13(+0.81%)
Sep 12, 2012 15.71 15.91 15.51 15.75 8,365,021 +0.50(+3.30%)
Sep 11, 2012 15.39 15.47 15.21 15.25 3,089,308 -0.14(-0.92%)
Sep 10, 2012 15.51 15.55 15.37 15.39 3,564,859 -0.02(-0.13%)
Sep 07, 2012 15.37 15.49 15.33 15.41 3,793,489 +0.01(+0.04%)
Sep 06, 2012 15.02 15.45 15.00 15.40 5,229,410 +0.44(+2.92%)
Sep 05, 2012 15.20 15.20 14.88 14.96 3,390,086 -0.15(-1.02%)
Sep 04, 2012 14.93 15.16 14.78 15.12 4,373,356 +0.19(+1.26%)
Aug 31, 2012 15.04 15.11 14.84 14.93 2,945,788 -0.04(-0.27%)
Aug 30, 2012 14.86 15.04 14.80 14.97 4,942,235 -0.05(-0.31%)
Aug 29, 2012 14.85 15.06 14.83 15.02 3,885,151 +0.27(+1.82%)
Aug 27, 2012 14.82 14.82 14.59 14.75 3,579,175 +0.01(+0.05%)
Aug 24, 2012 14.73 14.86 14.59 14.74 4,462,620 +0.05(+0.37%)
Aug 23, 2012 14.87 14.96 14.59 14.69 6,966,500 -0.17(-1.13%)
Aug 22, 2012 14.39 15.10 14.23 14.86 18,853,606 +0.87(+6.24%)
Aug 21, 2012 13.90 14.03 13.66 13.98 8,849,904 +0.26(+1.86%)
Aug 20, 2012 14.12 14.12 13.65 13.73 6,930,484 -0.40(-2.80%)
Aug 17, 2012 14.15 14.21 14.05 14.12 5,013,836 -0.10(-0.71%)
Aug 16, 2012 14.22 14.24 14.04 14.23 4,469,098 +0.04(+0.28%)
Aug 15, 2012 13.96 14.21 13.95 14.19 4,385,010 +0.19(+1.39%)
Aug 14, 2012 14.06 14.10 13.91 13.99 3,815,138 +0.00(+0.00%)
Aug 13, 2012 14.05 14.15 13.82 13.99 3,919,166 -0.06(-0.43%)
Aug 10, 2012 14.40 14.42 13.39 14.05 14,161,309 -0.36(-2.51%)
Aug 09, 2012 14.30 14.45 14.22 14.41 4,405,255 +0.07(+0.51%)
Aug 08, 2012 13.99 14.37 13.96 14.34 4,471,885 +0.28(+2.01%)
Aug 07, 2012 13.92 14.31 13.92 14.06 6,568,537 +0.24(+1.75%)
Aug 06, 2012 13.78 13.86 13.62 13.82 4,245,513 +0.08(+0.59%)
Aug 03, 2012 13.65 13.80 13.50 13.74 5,774,191 +0.38(+2.87%)
Aug 02, 2012 13.80 13.94 13.16 13.35 16,321,802 -0.30(-2.16%)
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.