American Eagle Outfitters (NY: AEO )

27.69 USD +2.26 (+8.89%)
Streaming Delayed Price Updated: 4:03 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.30 15.36 15.24 15.29 1,451,421 -0.02(-0.13%)
Dec 29, 2011 15.18 15.39 15.11 15.31 1,785,277 +0.13(+0.86%)
Dec 28, 2011 15.26 15.28 14.97 15.18 2,191,025 -0.07(-0.46%)
Dec 27, 2011 14.92 15.39 14.92 15.25 3,210,306 +0.27(+1.80%)
Dec 23, 2011 14.98 15.07 14.80 14.98 3,288,690 +0.15(+1.01%)
Dec 21, 2011 14.54 14.88 14.39 14.83 2,992,039 +0.29(+1.99%)
Dec 20, 2011 14.47 14.64 14.43 14.54 2,823,071 +0.32(+2.25%)
Dec 19, 2011 14.57 14.58 14.18 14.22 3,722,905 -0.37(-2.54%)
Dec 16, 2011 14.69 14.85 14.54 14.59 3,876,379 -0.02(-0.14%)
Dec 15, 2011 14.75 14.83 14.56 14.61 5,404,283 -0.04(-0.27%)
Dec 14, 2011 14.52 14.75 14.39 14.65 4,616,118 +0.01(+0.07%)
Dec 13, 2011 14.92 14.96 14.49 14.64 3,906,175 -0.17(-1.15%)
Dec 12, 2011 14.63 14.85 14.58 14.81 2,832,099 -0.01(-0.07%)
Dec 09, 2011 14.68 14.92 14.60 14.82 4,589,078 +0.12(+0.82%)
Dec 08, 2011 14.53 14.87 14.50 14.70 6,827,217 +0.14(+0.96%)
Dec 07, 2011 14.58 14.63 14.38 14.56 4,472,372 -0.04(-0.27%)
Dec 06, 2011 14.59 14.69 14.38 14.60 3,883,524 +0.00(+0.00%)
Dec 05, 2011 14.85 14.90 14.47 14.60 7,246,098 +0.43(+3.03%)
Dec 02, 2011 14.19 14.36 14.10 14.17 4,748,704 +0.09(+0.64%)
Dec 01, 2011 13.97 14.15 13.79 14.08 4,102,800 +0.17(+1.22%)
Nov 30, 2011 14.39 14.97 13.70 13.91 7,836,199 +0.48(+3.57%)
Nov 29, 2011 13.56 13.59 13.32 13.43 4,283,719 -0.12(-0.89%)
Nov 28, 2011 13.55 13.72 13.45 13.55 4,798,324 +0.66(+5.12%)
Nov 25, 2011 12.87 13.15 12.76 12.89 1,322,234 -0.04(-0.31%)
Nov 23, 2011 13.12 13.17 12.84 12.93 3,269,945 -0.28(-2.12%)
Nov 22, 2011 13.48 13.67 13.21 13.21 3,637,815 -0.33(-2.44%)
Nov 21, 2011 13.36 13.62 13.17 13.54 2,856,634 -0.06(-0.44%)
Nov 18, 2011 13.82 13.86 13.52 13.60 3,233,322 -0.14(-1.02%)
Nov 17, 2011 13.93 14.04 13.63 13.74 3,078,123 -0.23(-1.65%)
Nov 16, 2011 13.47 14.32 13.44 13.97 6,355,944 +0.33(+2.42%)
Nov 15, 2011 13.62 13.82 13.52 13.64 3,237,507 -0.07(-0.51%)
Nov 14, 2011 13.74 13.80 13.57 13.71 2,279,685 -0.05(-0.36%)
Nov 11, 2011 13.56 13.90 13.44 13.76 3,087,508 +0.29(+2.15%)
Nov 10, 2011 13.70 13.81 13.33 13.47 4,320,118 -0.13(-0.96%)
Nov 09, 2011 13.83 13.90 13.41 13.60 3,145,136 -0.52(-3.68%)
Nov 08, 2011 14.10 14.18 13.75 14.12 2,705,068 +0.10(+0.71%)
Nov 07, 2011 14.06 14.14 13.79 14.02 2,477,387 +0.00(+0.00%)
Nov 04, 2011 13.98 14.03 13.73 14.02 4,521,728 -0.01(-0.07%)
Nov 03, 2011 13.93 14.20 13.75 14.03 9,812,121 +0.87(+6.61%)
Nov 02, 2011 13.22 13.33 12.99 13.16 2,418,195 +0.16(+1.23%)
Nov 01, 2011 12.75 13.18 12.74 13.00 4,152,133 -0.13(-0.99%)
Oct 31, 2011 13.35 13.44 13.11 13.13 3,537,596 -0.44(-3.24%)
Oct 28, 2011 13.49 13.68 13.34 13.57 1,898,400 -0.03(-0.22%)
Oct 27, 2011 13.55 13.73 13.25 13.60 3,538,773 +0.40(+3.03%)
Oct 26, 2011 13.34 13.42 12.95 13.20 4,277,076 +0.05(+0.38%)
Oct 25, 2011 13.33 13.39 13.12 13.15 3,301,528 -0.19(-1.42%)
Oct 24, 2011 13.05 13.53 12.92 13.34 4,916,580 +0.34(+2.62%)
Oct 21, 2011 12.83 13.03 12.67 13.00 3,407,412 +0.32(+2.52%)
Oct 20, 2011 12.59 12.74 12.45 12.68 2,260,104 +0.08(+0.63%)
Oct 19, 2011 12.72 12.83 12.51 12.60 2,520,820 -0.12(-0.94%)
Oct 18, 2011 12.54 12.85 12.24 12.72 4,637,789 +0.25(+2.00%)
Oct 17, 2011 12.59 12.79 12.44 12.47 2,915,694 -0.15(-1.19%)
Oct 14, 2011 12.80 12.88 12.44 12.62 2,136,205 +0.04(+0.32%)
Oct 13, 2011 12.38 12.72 12.22 12.58 3,595,335 +0.20(+1.62%)
Oct 12, 2011 12.62 12.69 12.37 12.38 3,542,586 -0.11(-0.88%)
Oct 11, 2011 12.27 12.53 12.14 12.49 4,558,645 +0.18(+1.46%)
Oct 10, 2011 12.24 12.38 12.15 12.31 2,443,233 +0.26(+2.16%)
Oct 07, 2011 12.26 12.29 11.97 12.05 3,067,194 -0.11(-0.90%)
Oct 06, 2011 12.13 12.20 12.05 12.16 4,115,073 +0.15(+1.25%)
Oct 05, 2011 11.92 12.30 11.75 12.01 4,692,156 +0.10(+0.84%)
Oct 04, 2011 11.23 11.93 11.19 11.91 5,316,095 +0.59(+5.21%)
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.