American Eagle Outfitters (NY: AEO )

25.71 USD +0.60 (+2.39%)
Streaming Delayed Price Updated: 3:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.94 11.15 10.90 11.07 5,005,626 +0.20(+1.84%)
Aug 30, 2011 10.67 10.95 10.56 10.87 4,151,419 -0.02(-0.18%)
Aug 29, 2011 10.55 10.93 10.51 10.89 5,419,705 +0.52(+5.01%)
Aug 26, 2011 10.11 10.48 10.02 10.37 5,261,035 +0.20(+1.97%)
Aug 25, 2011 10.73 10.87 10.12 10.17 6,089,440 -0.43(-4.06%)
Aug 24, 2011 10.78 10.85 10.01 10.60 22,727,561 -1.02(-8.78%)
Aug 23, 2011 11.22 11.63 11.04 11.62 5,298,289 +0.41(+3.66%)
Aug 22, 2011 11.16 11.32 11.10 11.21 3,821,551 +0.24(+2.19%)
Aug 19, 2011 11.21 11.35 10.90 10.97 4,850,481 -0.36(-3.18%)
Aug 18, 2011 11.42 11.48 11.10 11.33 4,971,361 -0.43(-3.66%)
Aug 17, 2011 11.87 11.92 11.46 11.76 4,164,313 -0.05(-0.42%)
Aug 16, 2011 11.88 11.96 11.64 11.81 3,823,640 -0.25(-2.07%)
Aug 15, 2011 11.99 12.06 11.74 12.06 1,713,344 +0.22(+1.86%)
Aug 12, 2011 11.97 12.09 11.67 11.84 3,282,036 -0.01(-0.08%)
Aug 11, 2011 11.35 11.99 11.31 11.85 4,855,245 +0.53(+4.68%)
Aug 10, 2011 11.28 11.73 11.01 11.32 6,281,138 -0.18(-1.57%)
Aug 09, 2011 11.64 11.51 10.80 11.50 7,363,789 +0.37(+3.32%)
Aug 08, 2011 11.64 11.74 10.87 11.13 13,156,201 -0.86(-7.17%)
Aug 05, 2011 12.23 12.23 11.67 11.99 6,232,787 -0.08(-0.66%)
Aug 04, 2011 12.52 12.65 12.01 12.07 7,743,164 -0.86(-6.65%)
Aug 03, 2011 12.72 12.98 12.50 12.93 4,785,610 +0.25(+1.97%)
Aug 02, 2011 12.97 13.10 12.61 12.68 4,396,025 -0.38(-2.91%)
Aug 01, 2011 13.28 13.29 12.80 13.06 3,617,776 -0.08(-0.61%)
Jul 29, 2011 12.97 13.30 12.83 13.14 4,311,957 +0.09(+0.69%)
Jul 28, 2011 13.28 13.40 12.95 13.05 4,017,049 -0.19(-1.44%)
Jul 27, 2011 13.70 13.75 13.20 13.24 4,085,073 -0.55(-3.99%)
Jul 26, 2011 13.79 13.86 13.63 13.79 2,458,250 +0.02(+0.15%)
Jul 25, 2011 13.92 14.14 13.73 13.77 3,498,682 -0.23(-1.64%)
Jul 22, 2011 14.04 14.08 13.99 14.00 1,695,720 -0.08(-0.57%)
Jul 21, 2011 13.80 14.18 13.80 14.08 3,825,063 +0.32(+2.33%)
Jul 20, 2011 13.76 13.79 13.52 13.76 2,744,884 +0.07(+0.51%)
Jul 19, 2011 13.65 13.83 13.57 13.69 2,842,722 +0.12(+0.88%)
Jul 18, 2011 13.58 13.75 13.41 13.57 2,485,732 -0.11(-0.80%)
Jul 15, 2011 13.62 13.71 13.47 13.68 2,615,056 +0.13(+0.96%)
Jul 14, 2011 13.72 13.77 13.43 13.55 2,896,668 -0.18(-1.31%)
Jul 13, 2011 13.75 13.99 13.68 13.73 2,655,717 +0.04(+0.29%)
Jul 12, 2011 13.62 13.86 13.55 13.69 3,834,418 +0.07(+0.51%)
Jul 11, 2011 13.74 13.79 13.51 13.62 4,163,415 -0.26(-1.87%)
Jul 08, 2011 13.80 13.90 13.58 13.88 4,747,430 -0.07(-0.50%)
Jul 07, 2011 13.30 14.32 13.30 13.95 10,058,613 +0.82(+6.25%)
Jul 06, 2011 12.84 13.24 12.80 13.13 3,961,110 +0.22(+1.70%)
Jul 05, 2011 13.00 13.06 12.80 12.91 2,487,371 -0.08(-0.62%)
Jul 01, 2011 12.79 13.05 12.70 12.99 2,354,428 +0.24(+1.88%)
Jun 30, 2011 12.78 12.98 12.69 12.75 3,017,787 +0.03(+0.24%)
Jun 29, 2011 12.78 12.97 12.70 12.72 2,707,932 +0.00(+0.00%)
Jun 28, 2011 12.53 12.74 12.44 12.72 3,179,458 +0.22(+1.76%)
Jun 27, 2011 12.54 12.65 12.41 12.50 2,493,845 -0.09(-0.71%)
Jun 24, 2011 12.82 12.84 12.50 12.59 3,050,147 -0.29(-2.25%)
Jun 23, 2011 12.62 12.97 12.56 12.88 2,955,013 +0.15(+1.18%)
Jun 22, 2011 12.95 13.06 12.68 12.73 3,254,422 -0.22(-1.70%)
Jun 21, 2011 12.80 13.04 12.75 12.95 9,713,020 +0.22(+1.73%)
Jun 20, 2011 12.74 12.78 12.65 12.73 2,627,812 +0.18(+1.43%)
Jun 17, 2011 12.58 12.80 12.50 12.55 3,421,188 +0.06(+0.48%)
Jun 16, 2011 12.54 12.64 12.43 12.49 4,938,852 -0.06(-0.48%)
Jun 15, 2011 12.68 12.85 12.43 12.55 4,193,864 -0.25(-1.95%)
Jun 14, 2011 12.82 12.96 12.76 12.80 3,073,703 +0.12(+0.95%)
Jun 13, 2011 12.74 12.94 12.66 12.68 2,669,117 +0.00(+0.00%)
Jun 10, 2011 12.84 12.89 12.60 12.68 3,467,071 -0.20(-1.55%)
Jun 09, 2011 12.66 12.96 12.64 12.88 4,677,004 +0.22(+1.74%)
Jun 08, 2011 12.62 12.79 12.60 12.66 7,408,041 -0.09(-0.71%)
Jun 07, 2011 12.80 12.89 12.74 12.75 5,859,513 -0.05(-0.39%)
Jun 06, 2011 12.87 12.97 12.76 12.80 6,089,283 +0.00(+0.00%)
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.