American Eagle Outfitters (NY: AEO )

35.38 USD +0.90 (+2.61%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.60 16.86 16.45 16.67 6,069,065 +0.13(+0.79%)
Mar 30, 2016 16.74 16.85 16.45 16.54 3,118,814 -0.05(-0.30%)
Mar 29, 2016 16.47 16.66 16.41 16.59 3,067,496 +0.28(+1.72%)
Mar 28, 2016 16.41 16.47 16.25 16.31 2,931,753 -0.01(-0.06%)
Mar 24, 2016 16.33 16.32 16.32 16.32 2,435,600 -0.04(-0.24%)
Mar 23, 2016 16.45 16.53 16.19 16.36 2,581,911 -0.14(-0.85%)
Mar 22, 2016 16.50 16.95 16.45 16.50 3,291,867 -0.06(-0.36%)
Mar 21, 2016 16.90 17.13 16.44 16.56 5,079,902 -0.34(-2.01%)
Mar 18, 2016 16.64 17.00 16.53 16.90 7,159,732 +0.31(+1.87%)
Mar 17, 2016 16.25 16.62 16.16 16.59 2,891,667 +0.34(+2.09%)
Mar 16, 2016 16.26 16.32 16.02 16.25 3,619,369 +0.02(+0.12%)
Mar 15, 2016 16.55 16.60 16.00 16.23 5,064,160 -0.33(-1.99%)
Mar 14, 2016 16.66 16.66 16.28 16.56 5,108,122 -0.03(-0.18%)
Mar 11, 2016 16.49 16.62 16.34 16.59 4,370,856 +0.26(+1.59%)
Mar 10, 2016 16.10 16.43 16.05 16.33 5,996,312 +0.24(+1.49%)
Mar 09, 2016 16.09 16.20 15.91 16.09 4,364,685 +0.18(+1.13%)
Mar 08, 2016 15.83 16.26 15.64 15.91 6,104,536 +0.17(+1.08%)
Mar 07, 2016 15.33 15.82 15.25 15.74 7,389,715 +0.36(+2.34%)
Mar 04, 2016 15.09 15.72 15.08 15.38 7,922,296 +0.38(+2.53%)
Mar 03, 2016 15.22 15.22 14.38 15.00 11,262,727 -0.44(-2.85%)
Mar 02, 2016 15.48 15.55 15.01 15.44 7,225,795 +0.05(+0.32%)
Mar 01, 2016 15.24 15.40 15.03 15.39 7,527,770 +0.13(+0.85%)
Feb 29, 2016 15.21 15.52 14.99 15.26 7,835,694 +0.11(+0.73%)
Feb 26, 2016 14.96 15.29 14.87 15.15 5,385,186 +0.23(+1.54%)
Feb 25, 2016 14.65 14.94 14.55 14.92 5,595,082 +0.21(+1.43%)
Feb 24, 2016 14.58 14.77 14.37 14.71 3,714,743 +0.02(+0.14%)
Feb 23, 2016 14.66 14.98 14.55 14.69 3,846,074 +0.12(+0.82%)
Feb 22, 2016 14.27 14.70 14.24 14.57 3,137,139 +0.41(+2.90%)
Feb 19, 2016 14.26 14.26 13.85 14.16 3,035,726 -0.18(-1.26%)
Feb 18, 2016 14.20 14.44 14.10 14.34 3,716,744 +0.09(+0.63%)
Feb 17, 2016 14.14 14.36 14.04 14.25 3,898,689 +0.18(+1.28%)
Feb 16, 2016 13.77 14.18 13.48 14.07 3,458,545 +0.42(+3.08%)
Feb 12, 2016 13.30 13.65 13.65 13.65 3,596,800 +0.35(+2.63%)
Feb 11, 2016 13.00 13.43 13.00 13.30 4,903,807 +0.09(+0.68%)
Feb 10, 2016 13.51 13.55 13.18 13.21 3,441,543 -0.13(-0.97%)
Feb 09, 2016 13.29 13.66 13.16 13.34 4,238,757 -0.14(-1.04%)
Feb 08, 2016 12.95 13.54 12.78 13.48 8,234,558 +0.36(+2.74%)
Feb 05, 2016 13.85 13.91 12.98 13.12 9,068,781 -0.88(-6.29%)
Feb 04, 2016 13.88 14.12 13.81 14.00 6,321,893 -0.20(-1.41%)
Feb 03, 2016 14.63 14.63 14.05 14.20 5,007,599 -0.25(-1.73%)
Feb 02, 2016 14.48 14.66 14.36 14.45 3,696,129 -0.07(-0.48%)
Feb 01, 2016 14.50 14.63 14.33 14.52 4,453,486 -0.12(-0.82%)
Jan 29, 2016 14.46 14.72 14.35 14.64 5,010,492 +0.28(+1.95%)
Jan 28, 2016 14.47 14.60 14.19 14.36 6,553,762 +0.03(+0.21%)
Jan 27, 2016 14.51 14.57 14.20 14.33 4,134,884 -0.17(-1.17%)
Jan 26, 2016 14.07 14.77 14.07 14.50 5,460,512 +0.46(+3.28%)
Jan 25, 2016 14.69 14.77 14.01 14.04 6,260,290 -0.93(-6.21%)
Jan 22, 2016 14.82 15.04 14.69 14.97 8,494,397 +0.34(+2.32%)
Jan 21, 2016 14.76 15.05 14.50 14.63 9,631,717 -0.13(-0.88%)
Jan 20, 2016 14.21 14.93 14.12 14.76 8,915,655 +0.27(+1.86%)
Jan 19, 2016 14.52 14.73 14.20 14.49 5,873,809 +0.18(+1.26%)
Jan 15, 2016 14.17 14.31 14.31 14.31 8,938,700 -0.26(-1.78%)
Jan 14, 2016 13.98 14.88 13.85 14.57 9,601,572 +0.57(+4.07%)
Jan 13, 2016 14.06 14.48 13.93 14.00 8,190,500 -0.06(-0.43%)
Jan 12, 2016 13.96 14.39 13.68 14.06 12,166,212 +0.57(+4.23%)
Jan 11, 2016 13.20 13.58 13.14 13.49 14,301,363 +0.25(+1.89%)
Jan 08, 2016 13.97 14.19 13.15 13.24 26,254,560 -2.64(-16.62%)
Jan 07, 2016 15.52 16.21 15.36 15.88 7,444,815 +0.10(+0.63%)
Jan 06, 2016 15.83 16.41 15.64 15.78 5,677,400 -0.31(-1.93%)
Jan 05, 2016 15.75 16.26 15.73 16.09 6,629,805 +0.34(+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.