American Eagle Outfitters (NY: AEO )

34.48 USD +0.15 (+0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.51 18.57 17.77 18.00 2,664,792 -0.38(-2.07%)
Jan 30, 2018 18.34 18.40 18.14 18.38 3,985,123 -0.10(-0.54%)
Jan 29, 2018 18.45 18.70 18.39 18.48 1,489,070 -0.06(-0.32%)
Jan 26, 2018 18.42 18.54 18.11 18.54 2,211,737 +0.21(+1.15%)
Jan 25, 2018 18.37 18.40 17.96 18.33 3,652,567 +0.03(+0.16%)
Jan 24, 2018 18.80 18.80 18.07 18.30 2,513,801 -0.47(-2.50%)
Jan 23, 2018 18.82 18.83 18.47 18.77 2,198,747 -0.02(-0.11%)
Jan 22, 2018 18.50 18.80 18.33 18.79 3,186,684 +0.37(+2.01%)
Jan 19, 2018 17.98 18.47 17.89 18.42 2,526,602 +0.42(+2.33%)
Jan 18, 2018 17.74 18.08 17.58 18.00 2,327,561 +0.26(+1.47%)
Jan 17, 2018 17.58 17.96 17.41 17.74 3,122,519 +0.30(+1.72%)
Jan 16, 2018 18.42 18.43 17.38 17.44 4,753,626 -0.90(-4.91%)
Jan 12, 2018 18.34 18.34 18.34 0 +0.16(+0.88%)
Jan 11, 2018 17.87 18.30 17.58 18.18 5,305,015 +0.67(+3.83%)
Jan 10, 2018 17.83 17.51 6,268,313 +0.13(+0.75%)
Jan 09, 2018 17.75 17.75 16.90 17.38 9,772,385 -0.57(-3.18%)
Jan 08, 2018 18.13 18.29 17.64 17.95 6,964,770 -0.11(-0.61%)
Jan 05, 2018 18.29 18.37 17.99 18.06 4,262,215 -0.19(-1.04%)
Jan 04, 2018 18.32 18.34 17.75 18.25 5,796,097 -0.07(-0.38%)
Jan 03, 2018 19.04 19.09 18.26 18.32 6,431,843 -0.85(-4.43%)
Jan 02, 2018 18.93 19.25 18.93 19.17 4,614,131 +0.37(+1.97%)
Dec 29, 2017 18.80 18.80 18.80 0 -0.23(-1.21%)
Dec 28, 2017 19.15 19.25 19.00 19.03 2,090,898 -0.10(-0.52%)
Dec 27, 2017 19.36 19.41 19.01 19.13 3,429,717 -0.24(-1.24%)
Dec 26, 2017 18.87 19.48 18.87 19.37 3,159,852 +0.52(+2.76%)
Dec 22, 2017 18.83 18.88 18.66 18.85 1,775,618 -0.08(-0.42%)
Dec 21, 2017 18.57 19.04 18.45 18.93 4,996,721 +0.40(+2.16%)
Dec 20, 2017 18.27 18.59 18.13 18.53 2,962,142 +0.44(+2.43%)
Dec 19, 2017 18.38 18.01 18.09 3,892,991 -0.18(-0.99%)
Dec 18, 2017 17.63 18.38 17.63 18.27 7,331,945 +0.84(+4.82%)
Dec 15, 2017 17.29 17.76 17.25 17.43 7,348,636 +0.20(+1.16%)
Dec 14, 2017 17.58 17.80 16.91 17.23 7,416,604 -0.39(-2.21%)
Dec 13, 2017 17.17 17.85 17.17 17.62 7,229,663 +0.43(+2.50%)
Dec 12, 2017 17.61 17.92 17.14 17.19 6,834,166 -0.44(-2.50%)
Dec 11, 2017 17.28 17.68 17.08 17.63 5,773,637 +0.40(+2.32%)
Dec 08, 2017 16.80 17.25 16.59 17.23 5,940,657 +0.00(+0.00%)
Dec 07, 2017 16.85 17.29 16.45 9,069,581 +0.00(+0.00%)
Dec 06, 2017 16.85 17.01 15.93 16.50 11,637,664 +0.39(+2.42%)
Dec 05, 2017 16.35 16.44 16.00 16.11 7,307,699 -0.19(-1.17%)
Dec 04, 2017 16.01 16.65 15.98 16.30 5,921,285 +0.64(+4.09%)
Dec 01, 2017 16.15 16.16 15.30 15.66 6,212,297 -0.42(-2.61%)
Nov 30, 2017 16.37 16.88 16.06 16.08 6,522,904 -0.36(-2.19%)
Nov 29, 2017 15.97 16.56 15.94 16.44 6,223,565 +0.50(+3.14%)
Nov 28, 2017 15.25 15.99 15.14 15.94 5,447,994 +0.85(+5.63%)
Nov 27, 2017 14.90 15.61 14.82 15.09 6,316,789 +0.26(+1.75%)
Nov 24, 2017 14.72 15.02 14.67 14.83 1,832,388 +0.19(+1.30%)
Nov 22, 2017 14.80 14.94 14.63 14.64 4,597,160 -0.21(-1.41%)
Nov 21, 2017 15.07 15.27 14.76 14.85 4,227,783 -0.39(-2.56%)
Nov 20, 2017 14.85 15.27 14.78 15.24 3,545,251 +0.31(+2.08%)
Nov 17, 2017 14.67 15.09 14.57 14.93 6,189,802 +0.96(+6.87%)
Nov 16, 2017 13.88 14.26 13.79 13.97 4,279,397 +0.10(+0.72%)
Nov 15, 2017 13.48 14.01 13.45 13.87 2,422,696 +0.25(+1.84%)
Nov 14, 2017 13.60 13.74 13.35 13.62 2,428,717 -0.23(-1.66%)
Nov 13, 2017 13.92 14.01 13.62 13.85 3,182,778 -0.13(-0.93%)
Nov 10, 2017 13.67 14.15 13.62 13.98 4,832,786 +0.59(+4.41%)
Nov 09, 2017 12.80 13.54 12.80 13.39 3,865,579 +0.60(+4.69%)
Nov 08, 2017 12.71 12.87 12.51 12.79 2,195,798 +0.02(+0.16%)
Nov 07, 2017 13.06 13.10 12.71 12.77 2,106,576 -0.25(-1.92%)
Nov 06, 2017 13.00 13.21 12.91 13.02 2,169,844 +0.03(+0.23%)
Nov 03, 2017 13.27 13.30 12.97 12.99 1,458,376 -0.30(-2.26%)
Nov 02, 2017 13.10 13.37 13.03 13.29 2,677,174 +0.35(+2.70%)
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.