American Eagle Outfitters (NY: AEO )

37.76 USD +0.95 (+2.58%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.73 10.85 10.52 10.66 3,490,296 -0.14(-1.30%)
Jul 30, 2014 10.60 10.83 10.52 10.80 3,736,624 +0.29(+2.76%)
Jul 29, 2014 10.29 10.60 10.28 10.51 3,744,918 +0.23(+2.24%)
Jul 28, 2014 10.39 10.43 10.18 10.28 6,123,860 -0.11(-1.06%)
Jul 25, 2014 10.54 10.65 10.36 10.39 2,369,245 -0.20(-1.89%)
Jul 24, 2014 10.44 10.71 10.44 10.59 5,543,047 +0.15(+1.44%)
Jul 23, 2014 10.48 10.50 10.31 10.44 3,258,550 +0.01(+0.10%)
Jul 22, 2014 10.53 10.62 10.34 10.43 4,069,427 -0.08(-0.76%)
Jul 21, 2014 10.67 10.75 10.43 10.51 2,815,521 -0.21(-1.96%)
Jul 18, 2014 10.52 10.73 10.46 10.72 3,036,369 +0.21(+2.00%)
Jul 17, 2014 10.47 10.59 10.41 10.51 3,477,143 +0.01(+0.10%)
Jul 16, 2014 10.58 10.65 10.38 10.50 3,571,064 -0.01(-0.10%)
Jul 15, 2014 10.66 10.67 10.48 10.51 3,838,997 -0.13(-1.22%)
Jul 14, 2014 10.84 10.85 10.62 10.64 2,654,164 -0.11(-1.02%)
Jul 11, 2014 10.90 10.90 10.73 10.75 2,271,444 -0.16(-1.47%)
Jul 10, 2014 10.97 11.05 10.88 10.91 3,057,841 -0.25(-2.24%)
Jul 09, 2014 11.19 11.28 11.07 11.16 2,650,770 -0.04(-0.36%)
Jul 08, 2014 11.16 11.39 10.99 11.20 4,280,694 +0.07(+0.63%)
Jul 07, 2014 11.31 11.34 11.12 11.13 3,011,805 -0.17(-1.50%)
Jul 03, 2014 11.23 11.30 11.30 11.30 2,865,200 +0.14(+1.25%)
Jul 02, 2014 11.30 11.38 11.12 11.16 3,689,525 -0.16(-1.41%)
Jul 01, 2014 11.27 11.48 11.25 11.32 4,257,752 +0.10(+0.89%)
Jun 30, 2014 11.41 11.51 11.13 11.22 5,281,211 -0.33(-2.86%)
Jun 27, 2014 11.50 11.63 11.39 11.55 18,306,752 +0.06(+0.52%)
Jun 26, 2014 11.66 11.68 11.30 11.49 4,211,266 -0.18(-1.54%)
Jun 25, 2014 11.73 11.76 11.50 11.67 3,804,122 -0.08(-0.68%)
Jun 24, 2014 11.59 11.82 11.47 11.75 4,538,863 +0.13(+1.12%)
Jun 23, 2014 11.57 11.72 11.52 11.62 2,806,597 +0.04(+0.35%)
Jun 20, 2014 11.50 11.59 11.45 11.58 4,284,450 +0.08(+0.70%)
Jun 19, 2014 11.82 11.93 11.49 11.50 3,330,793 -0.28(-2.38%)
Jun 18, 2014 11.78 11.78 11.58 11.78 2,830,209 +0.01(+0.08%)
Jun 17, 2014 11.64 11.86 11.59 11.77 4,595,417 +0.13(+1.12%)
Jun 16, 2014 11.32 11.66 11.27 11.64 4,102,253 +0.33(+2.92%)
Jun 13, 2014 11.22 11.43 11.11 11.31 4,868,863 +0.25(+2.26%)
Jun 12, 2014 11.16 11.16 10.90 11.06 3,970,179 -0.20(-1.78%)
Jun 11, 2014 11.17 11.30 11.11 11.26 5,207,146 +0.02(+0.18%)
Jun 10, 2014 10.87 11.24 10.84 11.24 6,022,695 +0.70(+6.64%)
Jun 06, 2014 10.66 10.70 10.53 10.54 4,457,686 -0.09(-0.85%)
Jun 05, 2014 10.69 10.84 10.51 10.63 5,151,643 -0.14(-1.30%)
Jun 04, 2014 10.66 10.79 10.61 10.77 2,475,959 +0.06(+0.56%)
Jun 03, 2014 10.56 10.75 10.51 10.71 3,010,409 +0.09(+0.85%)
Jun 02, 2014 10.87 10.88 10.53 10.62 4,159,831 -0.11(-1.03%)
May 30, 2014 10.81 10.90 10.68 10.73 3,215,465 -0.12(-1.11%)
May 29, 2014 10.87 10.93 10.77 10.85 3,352,936 +0.04(+0.37%)
May 28, 2014 10.91 10.91 10.65 10.81 3,434,419 -0.13(-1.19%)
May 27, 2014 10.99 11.01 10.86 10.94 4,804,423 +0.07(+0.64%)
May 23, 2014 10.74 10.87 10.87 10.87 5,341,000 +0.12(+1.12%)
May 22, 2014 10.36 10.78 10.12 10.75 7,747,679 +0.15(+1.42%)
May 21, 2014 10.84 11.35 10.50 10.60 17,253,778 -0.73(-6.44%)
May 20, 2014 11.80 11.84 11.28 11.33 8,360,934 -0.64(-5.35%)
May 19, 2014 11.80 12.03 11.70 11.97 4,278,479 +0.16(+1.35%)
May 16, 2014 11.59 11.83 11.56 11.81 3,446,539 +0.31(+2.70%)
May 15, 2014 11.74 11.79 11.42 11.50 4,900,975 -0.34(-2.87%)
May 14, 2014 11.80 11.87 11.69 11.84 5,749,486 +0.04(+0.34%)
May 13, 2014 11.58 11.83 11.51 11.80 4,044,791 +0.20(+1.72%)
May 12, 2014 11.52 11.80 11.52 11.60 5,634,963 +0.10(+0.87%)
May 09, 2014 11.17 11.57 11.15 11.50 4,789,518 +0.34(+3.05%)
May 08, 2014 11.05 11.48 11.03 11.16 5,498,631 +0.23(+2.10%)
May 07, 2014 11.14 11.14 10.77 10.93 4,682,837 -0.07(-0.64%)
May 06, 2014 11.22 11.27 10.97 11.00 4,340,435 -0.27(-2.40%)
May 05, 2014 11.47 11.52 11.24 11.27 3,615,260 -0.23(-2.00%)
May 02, 2014 11.50 11.76 11.44 11.50 3,170,088 +0.01(+0.09%)
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.