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 (%)
Sep 30, 2015 15.59 15.74 15.45 15.63 4,329,843 +0.11(+0.71%)
Sep 29, 2015 15.25 15.58 15.22 15.52 4,451,587 +0.31(+2.04%)
Sep 28, 2015 15.92 15.95 15.07 15.21 6,049,354 -0.78(-4.88%)
Sep 25, 2015 16.39 16.40 15.96 15.99 3,724,224 -0.33(-2.02%)
Sep 24, 2015 16.12 16.44 16.10 16.32 4,212,439 +0.06(+0.37%)
Sep 23, 2015 16.25 16.40 16.05 16.26 3,185,575 -0.02(-0.12%)
Sep 22, 2015 16.32 16.46 16.11 16.28 5,204,472 -0.23(-1.39%)
Sep 21, 2015 16.18 16.75 16.18 16.51 8,675,193 +0.35(+2.17%)
Sep 18, 2015 16.12 16.34 15.91 16.16 5,808,383 -0.10(-0.62%)
Sep 17, 2015 16.26 16.48 16.12 16.26 10,513,104 +0.55(+3.50%)
Sep 16, 2015 15.20 15.75 14.94 15.71 12,489,400 +0.46(+3.02%)
Sep 15, 2015 15.65 15.73 15.15 15.25 11,202,226 -0.41(-2.62%)
Sep 14, 2015 16.08 16.30 15.62 15.66 7,007,691 -0.35(-2.19%)
Sep 11, 2015 16.12 16.17 15.55 16.01 7,530,622 -0.22(-1.36%)
Sep 10, 2015 16.43 16.70 16.16 16.23 4,856,086 -0.32(-1.93%)
Sep 09, 2015 17.00 17.04 16.53 16.55 4,011,890 -0.43(-2.53%)
Sep 08, 2015 17.13 17.13 16.80 16.98 3,649,656 +0.04(+0.24%)
Sep 04, 2015 16.68 16.94 16.94 16.94 3,543,900 +0.00(+0.00%)
Sep 03, 2015 17.18 17.18 16.90 16.94 4,132,458 -0.16(-0.94%)
Sep 02, 2015 17.14 17.14 16.81 17.10 3,258,283 +0.13(+0.77%)
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.