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 (%)
Nov 30, 2010 16.60 16.81 16.47 16.51 6,816,795 -0.22(-1.30%)
Nov 29, 2010 17.16 17.25 16.73 16.73 7,292,854 -0.17(-1.01%)
Nov 26, 2010 16.70 16.96 16.70 16.90 2,235,920 +0.09(+0.54%)
Nov 24, 2010 17.22 16.81 16.81 16.81 5,883,691 -0.35(-2.04%)
Nov 23, 2010 16.56 17.17 16.46 17.16 13,174,083 +0.70(+4.25%)
Nov 22, 2010 16.11 16.49 16.09 16.46 5,104,090 +0.21(+1.29%)
Nov 19, 2010 16.22 16.52 16.16 16.25 4,779,389 -0.04(-0.25%)
Nov 18, 2010 16.02 16.75 15.72 16.29 9,848,573 +0.44(+2.78%)
Nov 17, 2010 15.40 15.99 15.38 15.85 6,400,610 +0.56(+3.66%)
Nov 16, 2010 15.20 15.65 15.19 15.29 4,831,695 +0.01(+0.07%)
Nov 15, 2010 15.53 15.58 15.23 15.28 2,516,505 -0.13(-0.84%)
Nov 12, 2010 15.60 15.88 15.28 15.41 4,931,627 -0.29(-1.85%)
Nov 11, 2010 15.72 15.95 15.50 15.70 3,763,665 -0.19(-1.20%)
Nov 10, 2010 15.97 15.97 15.45 15.89 4,838,444 -0.11(-0.69%)
Nov 09, 2010 16.49 16.58 15.88 16.00 4,973,680 -0.52(-3.15%)
Nov 08, 2010 16.46 16.62 16.07 16.52 3,523,158 +0.04(+0.24%)
Nov 05, 2010 16.19 16.48 15.92 16.48 3,882,167 +0.22(+1.35%)
Nov 04, 2010 16.16 16.36 15.67 16.26 10,138,262 +0.29(+1.82%)
Nov 03, 2010 15.91 16.06 15.73 15.97 4,181,846 +0.06(+0.38%)
Nov 02, 2010 15.72 16.03 15.49 15.91 4,802,742 +0.29(+1.86%)
Nov 01, 2010 16.05 16.31 15.44 15.62 7,304,868 -0.40(-2.50%)
Oct 29, 2010 16.05 16.32 15.97 16.02 4,380,446 -0.02(-0.12%)
Oct 28, 2010 16.70 16.70 15.89 16.04 7,461,748 -0.54(-3.26%)
Oct 27, 2010 16.86 16.86 16.33 16.58 4,489,665 -0.14(-0.84%)
Oct 25, 2010 16.72 17.00 16.60 16.72 2,253,290 +0.13(+0.78%)
Oct 22, 2010 16.56 16.75 16.43 16.59 1,880,589 +0.04(+0.24%)
Oct 21, 2010 16.61 17.11 16.41 16.55 3,927,911 -0.02(-0.12%)
Oct 20, 2010 16.36 16.68 16.25 16.57 4,525,417 +0.28(+1.72%)
Oct 19, 2010 16.49 16.68 16.12 16.29 4,089,719 -0.41(-2.46%)
Oct 18, 2010 16.69 16.84 16.55 16.70 2,512,936 -0.02(-0.12%)
Oct 15, 2010 16.86 16.94 16.38 16.72 7,789,705 +0.02(+0.12%)
Oct 14, 2010 16.97 17.07 16.51 16.70 5,067,775 -0.31(-1.82%)
Oct 13, 2010 17.42 17.46 16.98 17.01 4,508,215 -0.35(-2.02%)
Oct 12, 2010 17.03 17.45 16.96 17.36 4,629,157 +0.25(+1.46%)
Oct 11, 2010 16.82 17.31 16.77 17.11 5,260,052 +0.34(+2.03%)
Oct 08, 2010 16.77 16.94 16.22 16.77 7,193,794 +0.54(+3.33%)
Oct 07, 2010 15.60 16.43 15.48 16.23 200 +1.22(+8.13%)
Oct 06, 2010 15.06 15.17 14.77 15.01 3,049,362 -0.05(-0.33%)
Oct 05, 2010 15.33 15.38 15.02 15.06 5,485,686 -0.15(-0.99%)
Oct 04, 2010 15.06 15.21 14.78 15.21 3,986,455 +0.16(+1.06%)
Oct 01, 2010 15.05 15.45 14.87 15.05 4,316,656 +0.09(+0.58%)
Sep 30, 2010 14.96 15.61 14.93 14.96 16,300 +0.05(+0.36%)
Sep 29, 2010 14.82 15.00 14.79 14.91 2,558,272 +0.05(+0.34%)
Sep 28, 2010 14.75 14.94 14.49 14.86 2,597,942 +0.14(+0.95%)
Sep 27, 2010 14.85 14.90 14.65 14.72 2,286,617 -0.10(-0.67%)
Sep 24, 2010 14.68 14.98 14.48 14.82 2,739,732 +0.35(+2.42%)
Sep 23, 2010 14.47 14.65 14.06 14.47 4,873,247 +0.12(+0.84%)
Sep 22, 2010 14.50 14.69 14.28 14.35 3,935,469 -0.12(-0.83%)
Sep 21, 2010 15.07 15.07 14.41 14.47 5,752,368 -0.42(-2.82%)
Sep 20, 2010 15.01 15.22 14.83 14.89 8,327,706 -0.04(-0.28%)
Sep 17, 2010 14.93 15.12 14.34 14.93 6,346,780 +0.50(+3.48%)
Sep 15, 2010 14.68 14.68 14.30 14.43 5,669,150 -0.27(-1.84%)
Sep 14, 2010 14.77 14.85 14.56 14.70 3,792,555 +0.03(+0.20%)
Sep 13, 2010 14.46 14.78 14.45 14.67 5,111,091 +0.33(+2.30%)
Sep 10, 2010 13.72 14.49 13.72 14.34 8,043,392 +0.89(+6.62%)
Sep 09, 2010 13.74 13.74 13.35 13.45 2,100 -0.06(-0.44%)
Sep 08, 2010 13.42 13.63 13.33 13.51 5,460,461 +0.12(+0.90%)
Sep 07, 2010 13.73 13.81 13.38 13.39 208 -0.53(-3.81%)
Sep 03, 2010 13.67 14.07 13.67 13.92 5,027,936 +0.16(+1.16%)
Sep 02, 2010 13.16 13.88 13.04 13.76 506 +0.72(+5.52%)
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.