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 29, 2006 25.21 25.27 25.21 25.27 51,100 +0.04(+0.16%)
Sep 28, 2006 25.21 25.23 25.15 25.23 11,500 +0.01(+0.04%)
Sep 27, 2006 25.19 25.23 25.13 25.22 497,300 +0.08(+0.32%)
Sep 26, 2006 25.13 25.20 25.13 25.14 63,200 +0.00(+0.00%)
Sep 25, 2006 25.19 25.22 25.12 25.14 18,200 +0.01(+0.04%)
Sep 22, 2006 25.19 25.19 25.13 25.13 10,000 +0.01(+0.04%)
Sep 21, 2006 25.10 25.17 25.10 25.12 37,400 +0.02(+0.08%)
Sep 20, 2006 25.16 25.16 25.10 25.10 32,700 -0.05(-0.20%)
Sep 19, 2006 25.15 25.16 25.09 25.15 32,500 +0.00(+0.00%)
Sep 18, 2006 25.12 25.17 25.11 25.15 83,600 +0.00(+0.00%)
Sep 15, 2006 25.10 25.17 25.10 25.15 25,900 -0.01(-0.04%)
Sep 14, 2006 25.17 25.20 25.10 25.16 267,300 +0.00(+0.00%)
Sep 13, 2006 25.16 25.18 25.07 25.16 55,700 +0.00(+0.00%)
Sep 12, 2006 25.17 25.17 25.12 25.16 45,500 -0.02(-0.08%)
Sep 11, 2006 25.18 25.18 25.12 25.18 22,000 +0.01(+0.04%)
Sep 08, 2006 25.16 25.45 25.10 25.17 75,700 +0.02(+0.08%)
Sep 07, 2006 25.14 25.16 25.11 25.15 31,200 +0.01(+0.04%)
Sep 06, 2006 25.16 25.17 25.06 25.14 1,277,100 -0.05(-0.20%)
Sep 05, 2006 25.25 25.27 25.19 25.19 4,400 +0.02(+0.08%)
Sep 01, 2006 25.26 25.29 25.16 25.17 11,900 -0.06(-0.24%)
Aug 31, 2006 25.25 25.28 25.16 25.23 24,700 -0.01(-0.04%)
Aug 30, 2006 25.25 25.25 25.20 25.24 16,700 -0.36(-1.41%)
Aug 29, 2006 25.52 25.60 25.52 25.60 11,100 +0.11(+0.43%)
Aug 28, 2006 25.60 25.60 25.48 25.49 12,700 -0.07(-0.27%)
Aug 25, 2006 25.47 25.62 25.47 25.56 12,700 +0.02(+0.08%)
Aug 24, 2006 25.49 25.54 25.49 25.54 5,000 +0.11(+0.43%)
Aug 23, 2006 25.49 25.54 25.43 25.43 15,200 -0.09(-0.35%)
Aug 22, 2006 25.55 25.55 25.45 25.52 26,000 -0.06(-0.23%)
Aug 21, 2006 25.51 25.58 25.51 25.58 12,200 -0.01(-0.04%)
Aug 18, 2006 25.50 25.60 25.42 25.59 708,600 +0.09(+0.35%)
Aug 17, 2006 25.36 25.50 25.36 25.50 15,800 +0.01(+0.04%)
Aug 16, 2006 25.47 25.49 25.40 25.49 21,400 +0.00(+0.00%)
Aug 15, 2006 25.45 25.49 25.37 25.49 224,200 +0.11(+0.43%)
Aug 14, 2006 25.35 25.42 25.35 25.38 808,800 +0.03(+0.12%)
Aug 11, 2006 25.40 25.40 25.35 25.35 418,100 +0.00(+0.00%)
Aug 10, 2006 25.35 25.38 25.30 25.35 919,400 +0.05(+0.20%)
Aug 09, 2006 25.37 25.38 25.30 25.30 891,700 +0.07(+0.28%)
Aug 08, 2006 25.25 25.39 25.23 25.23 1,055,000 -0.02(-0.08%)
Aug 07, 2006 25.30 25.30 25.20 25.25 51,600 -0.03(-0.12%)
Aug 04, 2006 25.29 25.29 25.24 25.28 14,300 +0.08(+0.32%)
Aug 03, 2006 25.23 25.30 25.19 25.20 29,700 +0.00(+0.00%)
Aug 02, 2006 25.27 25.29 25.20 25.20 24,200 -0.05(-0.20%)
Aug 01, 2006 25.30 25.30 25.25 25.25 16,800 -0.05(-0.20%)
Jul 31, 2006 25.32 25.32 25.25 25.30 23,000 +0.06(+0.24%)
Jul 28, 2006 25.26 25.31 25.24 25.24 19,000 +0.00(+0.00%)
Jul 27, 2006 25.23 25.33 25.22 25.24 13,500 -0.09(-0.36%)
Jul 26, 2006 25.26 25.33 25.21 25.33 17,200 +0.00(+0.00%)
Jul 25, 2006 25.26 25.33 25.25 25.33 14,500 +0.03(+0.12%)
Jul 24, 2006 25.25 25.34 25.22 25.30 34,100 -0.04(-0.16%)
Jul 21, 2006 25.37 25.37 25.18 25.34 61,000 -0.01(-0.04%)
Jul 20, 2006 25.33 25.36 25.25 25.35 13,100 +0.02(+0.08%)
Jul 19, 2006 25.37 25.37 25.25 25.33 10,600 -0.01(-0.04%)
Jul 18, 2006 25.26 25.34 25.25 25.34 33,500 +0.09(+0.36%)
Jul 17, 2006 25.24 25.32 25.21 25.25 27,700 +0.02(+0.08%)
Jul 14, 2006 25.45 25.45 25.23 25.23 26,500 -0.04(-0.16%)
Jul 13, 2006 25.31 25.50 25.23 25.27 313,100 -0.27(-1.06%)
Jul 12, 2006 25.26 25.54 25.22 25.54 31,700 +0.23(+0.91%)
Jul 11, 2006 25.30 25.53 25.19 25.31 139,300 +0.06(+0.24%)
Jul 10, 2006 25.15 25.25 25.14 25.25 9,700 +0.03(+0.12%)
Jul 07, 2006 25.25 25.25 25.20 25.22 107,700 +0.02(+0.08%)
Jul 06, 2006 25.15 25.25 25.15 25.20 17,600 +0.05(+0.20%)
Jul 05, 2006 25.15 25.18 25.15 25.15 6,600 -0.05(-0.20%)
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.