American Eagle Outfitters (NY: AEO )

25.70 USD -0.10 (-0.39%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.95 26.10 25.43 25.83 3,384,400 +0.43(+1.69%)
Aug 30, 2007 25.50 25.59 25.00 25.40 3,316,900 -0.10(-0.39%)
Aug 29, 2007 24.90 25.61 24.83 25.50 3,933,600 +1.02(+4.17%)
Aug 28, 2007 25.59 25.59 24.33 24.48 4,687,600 -0.72(-2.86%)
Aug 27, 2007 25.76 26.49 25.12 25.20 5,333,650 -0.65(-2.51%)
Aug 24, 2007 24.20 26.07 24.20 25.85 6,378,300 +1.88(+7.84%)
Aug 23, 2007 23.93 24.47 23.75 23.97 3,472,600 +0.16(+0.67%)
Aug 22, 2007 23.00 24.02 22.93 23.81 5,056,700 +1.00(+4.38%)
Aug 21, 2007 23.44 23.44 22.30 22.81 5,691,500 -0.20(-0.87%)
Aug 20, 2007 22.75 23.30 22.51 23.01 6,570,700 +0.78(+3.51%)
Aug 17, 2007 22.98 24.75 22.04 22.23 4,482,400 +0.19(+0.86%)
Aug 16, 2007 22.12 22.42 21.46 22.04 4,437,000 -0.10(-0.45%)
Aug 15, 2007 22.27 22.78 22.04 22.14 3,012,500 -0.31(-1.38%)
Aug 14, 2007 22.82 22.92 22.30 22.45 3,447,100 -0.36(-1.58%)
Aug 13, 2007 23.25 23.86 22.77 22.81 4,158,500 +0.18(+0.80%)
Aug 10, 2007 22.25 23.16 21.54 22.63 6,158,300 +0.23(+1.03%)
Aug 09, 2007 23.43 23.74 22.25 22.40 9,274,200 -1.44(-6.04%)
Aug 08, 2007 24.55 24.57 23.10 23.84 6,941,800 -0.46(-1.89%)
Aug 07, 2007 23.66 24.49 23.41 24.30 6,755,200 +0.70(+2.97%)
Aug 06, 2007 23.73 23.77 23.00 23.60 5,124,500 +0.03(+0.13%)
Aug 03, 2007 23.92 24.70 23.55 23.57 6,781,100 -1.13(-4.57%)
Aug 02, 2007 24.82 25.19 24.50 24.70 5,008,600 +0.12(+0.49%)
Aug 01, 2007 24.25 24.63 23.80 24.58 4,791,555 +0.32(+1.32%)
Jul 31, 2007 25.15 25.49 24.04 24.26 5,324,600 -0.59(-2.37%)
Jul 30, 2007 24.30 25.00 24.26 24.85 3,759,800 +0.09(+0.36%)
Jul 27, 2007 25.06 25.39 24.75 24.76 2,609,300 -0.50(-1.98%)
Jul 26, 2007 25.35 25.77 24.90 25.26 4,582,656 -0.67(-2.58%)
Jul 25, 2007 26.84 26.91 25.72 25.93 5,383,773 -0.67(-2.52%)
Jul 24, 2007 27.01 27.22 26.52 26.60 4,484,455 -0.66(-2.42%)
Jul 23, 2007 27.38 27.72 27.23 27.26 2,988,300 -0.07(-0.26%)
Jul 20, 2007 27.84 27.84 27.17 27.33 3,732,503 -0.49(-1.76%)
Jul 19, 2007 27.44 27.96 27.12 27.82 3,793,526 +0.97(+3.61%)
Jul 18, 2007 27.40 27.76 26.57 26.85 4,617,200 -0.62(-2.26%)
Jul 17, 2007 27.50 27.74 27.16 27.47 4,063,300 +0.15(+0.55%)
Jul 16, 2007 27.62 27.85 27.19 27.32 2,471,442 -0.30(-1.09%)
Jul 13, 2007 27.83 27.89 27.18 27.62 3,086,885 -0.09(-0.32%)
Jul 12, 2007 27.86 28.28 27.26 27.71 6,328,085 +1.68(+6.45%)
Jul 11, 2007 26.12 26.30 25.85 26.03 5,166,108 -0.38(-1.44%)
Jul 10, 2007 26.10 26.43 25.80 26.41 6,518,200 +0.53(+2.05%)
Jul 09, 2007 26.51 26.56 25.70 25.88 3,723,700 -0.68(-2.56%)
Jul 06, 2007 25.82 26.85 25.80 26.56 4,643,201 +0.84(+3.27%)
Jul 05, 2007 25.97 25.99 25.62 25.72 2,593,200 -0.03(-0.12%)
Jul 03, 2007 25.65 25.83 25.45 25.75 3,294,649 -0.07(-0.27%)
Jul 02, 2007 25.60 25.89 25.54 25.82 4,640,252 +0.16(+0.62%)
Jun 29, 2007 25.50 25.81 25.42 25.66 3,537,400 +0.17(+0.67%)
Jun 28, 2007 25.59 25.69 25.30 25.49 3,117,268 +0.01(+0.04%)
Jun 27, 2007 25.63 25.74 25.27 25.48 4,256,006 -0.15(-0.59%)
Jun 26, 2007 26.21 26.24 25.58 25.63 2,748,578 -0.48(-1.84%)
Jun 25, 2007 26.30 26.58 26.01 26.11 2,207,300 -0.01(-0.04%)
Jun 22, 2007 26.40 26.57 26.07 26.12 2,263,900 -0.30(-1.14%)
Jun 21, 2007 26.75 26.85 26.37 26.42 2,767,400 -0.30(-1.12%)
Jun 20, 2007 27.20 27.28 26.72 26.72 2,640,500 -0.24(-0.89%)
Jun 19, 2007 26.88 27.14 26.70 26.96 2,640,700 +0.09(+0.33%)
Jun 18, 2007 26.45 27.08 26.29 26.87 3,387,500 +0.86(+3.31%)
Jun 15, 2007 26.50 26.60 26.00 26.01 3,410,300 -0.40(-1.51%)
Jun 14, 2007 26.66 26.73 26.20 26.41 2,031,300 -0.16(-0.60%)
Jun 13, 2007 26.30 26.62 26.10 26.57 3,478,700 +0.55(+2.11%)
Jun 12, 2007 26.00 26.28 25.81 26.02 2,433,100 -0.19(-0.72%)
Jun 11, 2007 26.04 26.24 25.58 26.21 2,816,587 +0.16(+0.61%)
Jun 08, 2007 26.17 26.50 25.85 26.05 2,006,625 -0.19(-0.72%)
Jun 07, 2007 26.65 27.01 26.16 26.24 3,748,600 -0.77(-2.85%)
Jun 06, 2007 26.54 27.93 25.89 27.01 7,958,443 +0.38(+1.43%)
Jun 05, 2007 26.96 26.96 26.54 26.63 2,797,325 -0.30(-1.11%)
Jun 04, 2007 27.20 27.46 26.85 26.93 2,313,980 -0.27(-0.99%)
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.