American Eagle Outfitters (NY: AEO )

32.34 USD -0.24 (-0.74%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.92 14.15 13.82 14.09 4,188,683 +0.18(+1.29%)
Apr 27, 2017 14.13 14.25 13.83 13.91 3,926,656 -0.29(-2.04%)
Apr 26, 2017 13.96 14.34 13.93 14.20 3,364,577 +0.24(+1.72%)
Apr 25, 2017 14.26 14.35 13.89 13.96 4,447,732 -0.26(-1.83%)
Apr 24, 2017 14.24 14.34 14.04 14.22 5,762,158 +0.17(+1.21%)
Apr 21, 2017 13.83 14.07 13.68 14.05 5,835,979 +0.25(+1.81%)
Apr 20, 2017 13.31 13.90 13.25 13.80 5,568,984 +0.64(+4.86%)
Apr 19, 2017 13.24 13.48 13.15 13.16 5,249,144 -0.01(-0.08%)
Apr 18, 2017 13.24 13.34 13.09 13.17 4,319,830 -0.25(-1.86%)
Apr 17, 2017 13.34 13.43 13.28 13.42 2,349,562 +0.12(+0.90%)
Apr 13, 2017 13.62 13.70 13.30 13.30 3,359,874 -0.33(-2.42%)
Apr 12, 2017 13.75 13.83 13.60 13.63 3,008,520 -0.11(-0.80%)
Apr 11, 2017 13.77 13.81 13.54 13.74 4,546,740 +0.17(+1.25%)
Apr 10, 2017 13.61 13.92 13.54 13.57 3,547,580 -0.01(-0.07%)
Apr 07, 2017 13.31 13.60 13.22 13.58 4,830,695 +0.28(+2.11%)
Apr 06, 2017 13.18 13.65 13.18 13.30 4,423,890 +0.22(+1.68%)
Apr 05, 2017 13.19 13.24 13.04 13.08 6,986,110 -0.13(-0.98%)
Apr 04, 2017 13.69 13.71 13.13 13.21 6,573,813 -0.60(-4.34%)
Apr 03, 2017 14.05 14.10 13.74 13.81 4,207,276 -0.22(-1.57%)
Mar 31, 2017 14.31 14.43 14.02 14.03 3,683,278 -0.30(-2.09%)
Mar 30, 2017 14.22 14.43 14.19 14.33 2,512,889 +0.00(+0.00%)
Mar 29, 2017 14.00 14.48 14.00 14.33 4,690,908 +0.34(+2.43%)
Mar 28, 2017 13.90 14.02 13.74 13.99 2,665,971 +0.00(+0.00%)
Mar 27, 2017 13.67 14.16 13.67 13.99 3,223,054 +0.14(+1.01%)
Mar 24, 2017 13.90 13.94 13.76 13.85 1,585,856 +0.00(+0.00%)
Mar 23, 2017 13.92 14.09 13.82 13.85 2,917,886 -0.02(-0.14%)
Mar 22, 2017 13.60 13.89 13.46 13.87 4,771,488 +0.23(+1.69%)
Mar 21, 2017 14.01 14.02 13.45 13.64 4,825,817 -0.36(-2.57%)
Mar 20, 2017 14.32 14.34 13.89 14.00 3,553,289 -0.29(-2.03%)
Mar 17, 2017 14.50 14.51 14.08 14.29 7,371,235 -0.21(-1.45%)
Mar 16, 2017 14.57 14.64 14.43 14.50 2,061,783 -0.06(-0.41%)
Mar 15, 2017 14.52 14.58 14.36 14.56 2,964,415 +0.03(+0.21%)
Mar 14, 2017 14.41 14.60 14.36 14.53 3,538,778 +0.05(+0.35%)
Mar 13, 2017 14.56 14.36 14.48 4,778,787 -0.08(-0.55%)
Mar 10, 2017 14.45 14.71 14.45 14.56 3,080,940 +0.08(+0.55%)
Mar 09, 2017 14.53 14.55 14.31 14.48 4,045,500 -0.11(-0.75%)
Mar 08, 2017 14.44 14.66 14.34 14.59 3,317,660 +0.14(+0.97%)
Mar 07, 2017 14.50 14.62 14.38 14.45 6,054,443 -0.09(-0.62%)
Mar 06, 2017 14.93 15.00 14.48 14.54 4,683,520 -0.41(-2.74%)
Mar 03, 2017 15.08 15.17 14.67 14.95 8,475,120 -0.11(-0.73%)
Mar 02, 2017 14.27 15.16 14.26 15.06 10,848,432 +0.72(+5.02%)
Mar 01, 2017 14.77 14.96 13.85 14.34 20,447,680 -1.51(-9.53%)
Feb 28, 2017 15.72 15.85 15.33 15.85 8,310,629 +0.05(+0.32%)
Feb 27, 2017 15.26 15.86 15.16 15.80 5,100,450 +0.55(+3.61%)
Feb 24, 2017 14.76 15.51 14.71 15.25 5,565,043 +0.49(+3.32%)
Feb 23, 2017 15.29 15.29 14.73 14.76 3,790,602 -0.68(-4.40%)
Feb 22, 2017 15.62 15.62 15.31 15.44 2,419,204 -0.13(-0.83%)
Feb 21, 2017 15.40 15.80 15.37 15.57 2,801,123 +0.28(+1.83%)
Feb 17, 2017 15.29 15.29 15.29 0 +0.22(+1.46%)
Feb 16, 2017 15.52 15.58 14.98 15.07 3,517,764 -0.41(-2.65%)
Feb 15, 2017 15.30 15.58 15.26 15.48 3,134,562 +0.00(+0.00%)
Feb 14, 2017 15.30 15.67 15.30 15.48 3,387,369 +0.17(+1.11%)
Feb 13, 2017 15.81 15.83 15.26 15.31 3,178,433 -0.39(-2.48%)
Feb 10, 2017 15.50 15.75 15.42 15.70 2,495,419 +0.22(+1.42%)
Feb 09, 2017 15.05 15.70 15.12 15.48 3,671,950 +0.43(+2.86%)
Feb 08, 2017 14.80 15.15 14.58 15.05 3,604,392 +0.24(+1.62%)
Feb 07, 2017 15.31 15.34 14.76 14.81 3,312,581 -0.38(-2.50%)
Feb 06, 2017 14.92 15.27 14.81 15.19 2,961,052 +0.20(+1.33%)
Feb 03, 2017 15.05 15.29 14.89 14.99 3,837,619 -0.05(-0.33%)
Feb 02, 2017 14.96 15.41 14.85 15.04 3,840,702 +0.02(+0.13%)
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.