American Eagle Outfitters (NY: AEO )

14.68 USD +0.21 (+1.45%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.23 27.28 26.23 26.31 5,010,500 +0.09(+0.34%)
Sep 27, 2007 26.55 26.70 26.13 26.22 3,965,200 -0.21(-0.79%)
Sep 26, 2007 25.80 26.50 25.39 26.43 5,483,300 +1.36(+5.42%)
Sep 25, 2007 25.70 25.71 24.78 25.07 4,138,500 -0.68(-2.64%)
Sep 24, 2007 25.85 26.47 25.68 25.75 3,251,100 -0.05(-0.19%)
Sep 21, 2007 25.68 25.97 25.27 25.80 8,307,500 +0.18(+0.70%)
Sep 20, 2007 26.31 26.40 25.52 25.62 4,596,100 -0.68(-2.59%)
Sep 19, 2007 26.76 27.06 26.09 26.30 4,503,650 -0.44(-1.65%)
Sep 18, 2007 25.80 27.29 25.47 26.74 5,656,000 +1.13(+4.41%)
Sep 17, 2007 25.55 25.72 25.20 25.61 3,498,800 +0.06(+0.23%)
Sep 14, 2007 25.39 25.57 25.09 25.55 4,370,095 +0.06(+0.24%)
Sep 13, 2007 25.36 26.00 25.06 25.49 5,210,500 +0.24(+0.95%)
Sep 12, 2007 24.60 25.59 24.60 25.25 7,707,325 -0.06(-0.24%)
Sep 11, 2007 23.17 25.38 23.13 25.31 8,568,900 +2.14(+9.24%)
Sep 10, 2007 23.82 24.10 23.05 23.17 4,144,200 -0.65(-2.73%)
Sep 07, 2007 24.40 24.55 23.80 23.82 5,299,500 -0.89(-3.60%)
Sep 06, 2007 25.15 26.00 24.64 24.71 6,848,250 -0.44(-1.75%)
Sep 05, 2007 25.15 25.35 24.52 25.15 4,924,900 -0.26(-1.02%)
Sep 04, 2007 26.20 26.35 25.33 25.41 5,706,000 -0.42(-1.63%)
Aug 31, 2007 25.95 26.10 25.43 25.83 3,384,400 +0.43(+1.69%)
Aug 30, 2007 25.50 25.59 25.00 25.40 3,316,900 -0.10(-0.39%)
Aug 29, 2007 24.90 25.61 24.83 25.50 3,933,600 +1.02(+4.17%)
Aug 28, 2007 25.59 25.59 24.33 24.48 4,687,600 -0.72(-2.86%)
Aug 27, 2007 25.76 26.49 25.12 25.20 5,333,650 -0.65(-2.51%)
Aug 24, 2007 24.20 26.07 24.20 25.85 6,378,300 +1.88(+7.84%)
Aug 23, 2007 23.93 24.47 23.75 23.97 3,472,600 +0.16(+0.67%)
Aug 22, 2007 23.00 24.02 22.93 23.81 5,056,700 +1.00(+4.38%)
Aug 21, 2007 23.44 23.44 22.30 22.81 5,691,500 -0.20(-0.87%)
Aug 20, 2007 22.75 23.30 22.51 23.01 6,570,700 +0.78(+3.51%)
Aug 17, 2007 22.98 24.75 22.04 22.23 4,482,400 +0.19(+0.86%)
Aug 16, 2007 22.12 22.42 21.46 22.04 4,437,000 -0.10(-0.45%)
Aug 15, 2007 22.27 22.78 22.04 22.14 3,012,500 -0.31(-1.38%)
Aug 14, 2007 22.82 22.92 22.30 22.45 3,447,100 -0.36(-1.58%)
Aug 13, 2007 23.25 23.86 22.77 22.81 4,158,500 +0.18(+0.80%)
Aug 10, 2007 22.25 23.16 21.54 22.63 6,158,300 +0.23(+1.03%)
Aug 09, 2007 23.43 23.74 22.25 22.40 9,274,200 -1.44(-6.04%)
Aug 08, 2007 24.55 24.57 23.10 23.84 6,941,800 -0.46(-1.89%)
Aug 07, 2007 23.66 24.49 23.41 24.30 6,755,200 +0.70(+2.97%)
Aug 06, 2007 23.73 23.77 23.00 23.60 5,124,500 +0.03(+0.13%)
Aug 03, 2007 23.92 24.70 23.55 23.57 6,781,100 -1.13(-4.57%)
Aug 02, 2007 24.82 25.19 24.50 24.70 5,008,600 +0.12(+0.49%)
Aug 01, 2007 24.25 24.63 23.80 24.58 4,791,555 +0.32(+1.32%)
Jul 31, 2007 25.15 25.49 24.04 24.26 5,324,600 -0.59(-2.37%)
Jul 30, 2007 24.30 25.00 24.26 24.85 3,759,800 +0.09(+0.36%)
Jul 27, 2007 25.06 25.39 24.75 24.76 2,609,300 -0.50(-1.98%)
Jul 26, 2007 25.35 25.77 24.90 25.26 4,582,656 -0.67(-2.58%)
Jul 25, 2007 26.84 26.91 25.72 25.93 5,383,773 -0.67(-2.52%)
Jul 24, 2007 27.01 27.22 26.52 26.60 4,484,455 -0.66(-2.42%)
Jul 23, 2007 27.38 27.72 27.23 27.26 2,988,300 -0.07(-0.26%)
Jul 20, 2007 27.84 27.84 27.17 27.33 3,732,503 -0.49(-1.76%)
Jul 19, 2007 27.44 27.96 27.12 27.82 3,793,526 +0.97(+3.61%)
Jul 18, 2007 27.40 27.76 26.57 26.85 4,617,200 -0.62(-2.26%)
Jul 17, 2007 27.50 27.74 27.16 27.47 4,063,300 +0.15(+0.55%)
Jul 16, 2007 27.62 27.85 27.19 27.32 2,471,442 -0.30(-1.09%)
Jul 13, 2007 27.83 27.89 27.18 27.62 3,086,885 -0.09(-0.32%)
Jul 12, 2007 27.86 28.28 27.26 27.71 6,328,085 +1.68(+6.45%)
Jul 11, 2007 26.12 26.30 25.85 26.03 5,166,108 -0.38(-1.44%)
Jul 10, 2007 26.10 26.43 25.80 26.41 6,518,200 +0.53(+2.05%)
Jul 09, 2007 26.51 26.56 25.70 25.88 3,723,700 -0.68(-2.56%)
Jul 06, 2007 25.82 26.85 25.80 26.56 4,643,201 +0.84(+3.27%)
Jul 05, 2007 25.97 25.99 25.62 25.72 2,593,200 -0.03(-0.12%)
Jul 03, 2007 25.65 25.83 25.45 25.75 3,294,649 -0.07(-0.27%)
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.