American Eagle Outfitters (NY: AEO )

18.49 USD +0.70 (+3.93%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.76 11.98 11.53 11.76 1,583 +0.16(+1.38%)
Jun 29, 2010 11.73 11.75 11.35 11.60 8,518,909 -0.58(-4.76%)
Jun 25, 2010 12.18 12.31 11.91 12.18 8,574,265 +0.05(+0.41%)
Jun 24, 2010 12.51 12.51 12.09 12.13 6,420,841 -0.58(-4.56%)
Jun 23, 2010 12.72 12.85 12.52 12.71 4,415,607 -0.05(-0.39%)
Jun 22, 2010 12.64 12.95 12.58 12.76 6,017,852 +0.14(+1.11%)
Jun 21, 2010 13.17 13.21 12.55 12.62 5,822,012 -0.39(-3.00%)
Jun 18, 2010 13.01 13.25 12.97 13.01 5,419,280 -0.24(-1.81%)
Jun 17, 2010 13.45 13.46 13.11 13.25 4,607,371 -0.15(-1.12%)
Jun 16, 2010 13.47 13.56 13.30 13.40 4,255,133 -0.18(-1.33%)
Jun 15, 2010 13.63 13.66 13.32 13.58 5,079,550 +0.00(+0.00%)
Jun 14, 2010 13.35 13.65 13.21 13.58 10,971,285 +0.32(+2.41%)
Jun 11, 2010 13.08 13.30 12.86 13.26 12,119,374 +0.58(+4.57%)
Jun 10, 2010 12.62 12.77 12.42 12.68 4,782,866 +0.47(+3.85%)
Jun 09, 2010 12.17 12.53 12.09 12.21 6,712,111 +0.14(+1.16%)
Jun 08, 2010 11.99 12.14 11.81 12.07 8,092,359 +0.11(+0.92%)
Jun 07, 2010 12.15 12.45 11.92 11.96 4,929,470 -0.18(-1.48%)
Jun 04, 2010 12.14 12.59 12.09 12.14 7,219,700 -0.48(-3.80%)
Jun 03, 2010 12.72 13.12 12.51 12.62 7,559,801 -0.14(-1.10%)
Jun 02, 2010 12.77 12.77 12.46 12.76 3,644 +0.07(+0.55%)
Jun 01, 2010 12.91 12.99 12.61 12.69 300 -0.41(-3.13%)
May 28, 2010 13.10 13.22 12.70 13.10 10,163,890 +0.26(+2.02%)
May 27, 2010 12.81 13.02 12.53 12.84 14,558,209 +0.02(+0.16%)
May 26, 2010 14.15 14.30 12.70 12.82 910 -2.56(-16.64%)
May 25, 2010 14.87 15.40 14.60 15.38 800 +0.15(+0.98%)
May 24, 2010 15.09 15.49 15.05 15.23 5,717,675 +0.13(+0.86%)
May 21, 2010 14.73 15.36 14.55 15.10 5,115,622 +0.18(+1.21%)
May 20, 2010 14.95 15.35 14.90 14.92 2,500 -0.28(-1.84%)
May 19, 2010 15.23 15.65 15.13 15.20 7,116,524 -0.09(-0.59%)
May 18, 2010 15.71 15.90 15.21 15.29 6,484,228 -0.21(-1.35%)
May 17, 2010 15.55 15.64 15.12 15.50 5,449,508 -0.03(-0.19%)
May 14, 2010 15.53 15.75 15.34 15.53 8,095,189 -0.24(-1.52%)
May 13, 2010 16.02 16.25 15.73 15.77 5,564,003 -0.26(-1.62%)
May 12, 2010 16.17 16.20 15.86 16.03 6,392,259 -0.07(-0.43%)
May 11, 2010 16.31 16.34 16.02 16.10 701,967 -0.25(-1.53%)
May 10, 2010 16.16 16.35 16.15 16.35 6,491,812 +0.54(+3.42%)
May 07, 2010 16.13 16.44 15.56 15.81 9,309,366 -0.32(-1.98%)
May 06, 2010 16.05 16.80 15.56 16.13 700 -0.49(-2.94%)
May 05, 2010 16.74 16.85 16.39 16.62 8,139,546 -0.08(-0.49%)
May 04, 2010 16.91 16.91 16.54 16.70 5,507,555 -0.43(-2.51%)
May 03, 2010 16.91 17.18 16.74 17.13 4,548,360 +0.32(+1.90%)
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%)
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.