American Eagle Outfitters (NY: AEO )

17.90 USD -0.09 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.05 17.08 16.56 16.81 8,865,317 -0.17(-1.00%)
Apr 29, 2010 17.25 17.38 16.79 16.98 5,167,006 -0.13(-0.76%)
Apr 28, 2010 17.31 17.51 17.01 17.11 3,352,419 -0.16(-0.93%)
Apr 27, 2010 17.94 17.94 17.22 17.27 5,442,448 -0.74(-4.11%)
Apr 26, 2010 18.05 18.19 17.93 18.01 4,785,246 -0.13(-0.72%)
Apr 23, 2010 18.41 18.43 17.99 18.14 3,367,891 -0.23(-1.25%)
Apr 22, 2010 17.79 18.42 17.65 18.37 5,016,863 +0.38(+2.11%)
Apr 21, 2010 17.70 18.02 17.59 17.99 3,425,722 +0.33(+1.87%)
Apr 20, 2010 17.78 17.98 17.59 17.66 4,119,757 -0.08(-0.45%)
Apr 19, 2010 17.72 18.02 17.42 17.74 4,260,391 -0.09(-0.50%)
Apr 16, 2010 18.06 18.16 17.55 17.83 8,177,533 -0.36(-1.98%)
Apr 15, 2010 18.30 18.30 17.92 18.19 4,273,510 -0.11(-0.60%)
Apr 14, 2010 18.38 18.50 18.09 18.30 4,907,524 -0.05(-0.27%)
Apr 13, 2010 18.03 18.41 17.98 18.35 5,543,722 +0.33(+1.83%)
Apr 12, 2010 17.70 18.04 17.61 18.02 5,736,099 +0.25(+1.41%)
Apr 09, 2010 17.60 17.84 17.19 17.77 7,480,965 +0.32(+1.83%)
Apr 08, 2010 18.08 18.15 17.38 17.45 15,008,584 -1.19(-6.38%)
Apr 07, 2010 18.67 18.83 18.45 18.64 5,396,623 -0.06(-0.32%)
Apr 06, 2010 18.92 19.07 18.64 18.70 5,140,917 -0.31(-1.63%)
Apr 05, 2010 18.49 19.18 18.48 19.01 4,914,972 +0.55(+2.98%)
Apr 01, 2010 18.67 18.46 18.46 18.46 4,065,300 -0.06(-0.32%)
Mar 31, 2010 18.94 18.94 18.50 18.52 3,629,778 -0.30(-1.59%)
Mar 30, 2010 18.91 19.09 18.65 18.82 4,089,757 +0.04(+0.21%)
Mar 29, 2010 19.25 19.38 18.55 18.78 5,661,086 -0.48(-2.49%)
Mar 26, 2010 19.35 19.64 19.24 19.26 3,101,856 -0.08(-0.41%)
Mar 25, 2010 19.11 19.49 19.02 19.34 3,808,206 +0.36(+1.90%)
Mar 24, 2010 19.20 19.27 18.95 18.98 3,355,204 -0.35(-1.81%)
Mar 23, 2010 19.16 19.36 18.92 19.33 2,383,611 +0.14(+0.73%)
Mar 22, 2010 18.72 19.24 18.61 19.19 2,545,904 +0.31(+1.64%)
Mar 19, 2010 19.10 19.24 18.74 18.88 3,052,638 -0.20(-1.05%)
Mar 18, 2010 19.05 19.17 18.88 19.08 1,952,658 +0.08(+0.42%)
Mar 17, 2010 18.94 19.19 18.87 19.00 4,207,990 -0.02(-0.11%)
Mar 16, 2010 18.98 19.12 18.87 19.02 2,752,786 +0.02(+0.11%)
Mar 15, 2010 18.93 19.03 18.73 19.00 3,408,524 +0.26(+1.39%)
Mar 12, 2010 18.95 18.96 18.33 18.74 4,638,624 +0.03(+0.16%)
Mar 11, 2010 18.30 18.73 18.04 18.71 5,874,392 +0.51(+2.80%)
Mar 10, 2010 18.27 18.61 17.95 18.20 17,501,139 +1.05(+6.12%)
Mar 09, 2010 16.91 17.22 16.52 17.15 9,194,265 +0.35(+2.08%)
Mar 08, 2010 16.86 17.01 16.75 16.80 4,753,033 +0.06(+0.36%)
Mar 05, 2010 16.92 16.95 16.29 16.74 7,236,584 +0.01(+0.06%)
Mar 04, 2010 17.48 17.75 16.42 16.73 11,784,658 -0.73(-4.18%)
Mar 03, 2010 17.54 17.70 17.35 17.46 3,459,057 +0.01(+0.06%)
Mar 02, 2010 17.64 17.70 17.37 17.45 3,498,795 -0.10(-0.57%)
Mar 01, 2010 16.89 17.58 16.60 17.55 5,301,710 +0.68(+4.03%)
Feb 26, 2010 17.00 17.07 16.79 16.87 2,658,978 -0.17(-1.00%)
Feb 25, 2010 16.70 17.05 16.55 17.04 3,006,069 +0.14(+0.83%)
Feb 24, 2010 16.46 16.91 16.46 16.90 2,148,733 +0.47(+2.86%)
Feb 23, 2010 16.56 16.71 16.33 16.43 2,403,780 -0.19(-1.14%)
Feb 22, 2010 16.88 17.12 16.58 16.62 2,083,698 -0.23(-1.36%)
Feb 19, 2010 16.64 17.02 16.45 16.85 3,453,110 +0.15(+0.90%)
Feb 18, 2010 16.64 16.83 16.46 16.70 4,672,467 +0.50(+3.09%)
Feb 17, 2010 16.22 16.37 16.16 16.20 2,102,551 +0.00(+0.00%)
Feb 16, 2010 16.04 16.23 15.88 16.20 1,724,658 +0.27(+1.69%)
Feb 12, 2010 15.84 15.93 15.93 15.93 3,029,400 -0.05(-0.31%)
Feb 11, 2010 15.94 16.10 15.85 15.98 2,870,561 -0.04(-0.25%)
Feb 10, 2010 15.98 16.13 15.75 16.02 2,444,954 -0.04(-0.25%)
Feb 09, 2010 15.81 16.11 15.78 16.06 2,673,361 +0.32(+2.03%)
Feb 08, 2010 15.78 15.99 15.60 15.74 2,399,665 +0.01(+0.06%)
Feb 05, 2010 15.83 15.99 15.50 15.73 4,256,783 -0.08(-0.51%)
Feb 04, 2010 16.58 16.58 15.74 15.81 5,701,502 -0.62(-3.77%)
Feb 03, 2010 16.61 16.88 16.29 16.43 4,362,104 -0.27(-1.62%)
Feb 02, 2010 16.16 16.79 16.13 16.70 5,103,048 +0.66(+4.11%)
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.