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 (%)
Jul 31, 2017 11.90 11.90 11.54 11.84 3,066,734 -0.01(-0.08%)
Jul 28, 2017 11.95 11.97 11.71 11.85 1,609,914 -0.14(-1.17%)
Jul 27, 2017 11.60 12.01 11.48 11.99 4,093,331 +0.47(+4.08%)
Jul 26, 2017 11.94 11.95 11.48 11.52 5,300,191 -0.41(-3.44%)
Jul 25, 2017 11.53 12.10 11.53 11.93 4,191,902 +0.42(+3.65%)
Jul 24, 2017 11.76 11.82 11.46 11.51 2,077,498 -0.33(-2.79%)
Jul 21, 2017 12.13 12.14 11.74 11.84 2,249,926 -0.23(-1.91%)
Jul 20, 2017 12.15 12.15 11.97 12.07 1,760,753 -0.04(-0.33%)
Jul 19, 2017 11.90 12.20 11.84 12.11 2,535,300 +0.27(+2.28%)
Jul 18, 2017 11.91 12.00 11.71 11.84 2,495,261 -0.13(-1.09%)
Jul 17, 2017 11.74 12.10 11.73 11.97 2,434,280 +0.23(+1.96%)
Jul 14, 2017 11.90 11.95 11.65 11.74 1,892,907 -0.02(-0.17%)
Jul 13, 2017 11.34 11.82 11.32 11.76 4,030,203 +0.52(+4.63%)
Jul 12, 2017 11.21 11.40 11.19 11.24 2,297,733 +0.08(+0.72%)
Jul 11, 2017 11.21 11.30 11.07 11.16 2,325,580 -0.09(-0.80%)
Jul 10, 2017 11.44 11.51 11.10 11.25 4,172,048 -0.44(-3.76%)
Jul 07, 2017 11.69 11.86 11.44 11.69 2,269,042 -0.01(-0.09%)
Jul 06, 2017 11.94 11.94 11.58 11.70 3,326,543 -0.34(-2.82%)
Jul 05, 2017 12.13 11.86 12.04 3,637,592 -0.26(-2.11%)
Jul 03, 2017 12.05 12.39 12.01 12.30 2,187,112 +0.25(+2.07%)
Jun 30, 2017 12.03 12.18 11.85 12.05 2,977,473 +0.09(+0.75%)
Jun 29, 2017 11.85 12.10 11.77 11.96 3,056,775 +0.19(+1.61%)
Jun 28, 2017 11.79 12.11 11.70 11.77 3,078,392 +0.06(+0.51%)
Jun 27, 2017 11.61 11.84 11.60 11.71 1,953,226 +0.10(+0.86%)
Jun 26, 2017 11.62 11.77 11.51 11.61 1,622,305 +0.08(+0.69%)
Jun 23, 2017 11.25 11.57 11.20 11.53 5,267,841 +0.32(+2.85%)
Jun 22, 2017 11.15 11.33 11.07 11.21 1,802,206 +0.12(+1.08%)
Jun 21, 2017 11.10 11.25 11.00 11.09 2,329,595 -0.01(-0.09%)
Jun 20, 2017 11.52 11.54 11.06 11.10 4,546,948 -0.49(-4.23%)
Jun 19, 2017 11.64 11.66 11.22 11.59 3,726,656 +0.01(+0.09%)
Jun 16, 2017 11.22 11.58 11.20 11.58 5,290,243 +0.10(+0.87%)
Jun 15, 2017 11.54 11.69 11.30 11.48 2,589,193 -0.14(-1.20%)
Jun 14, 2017 11.63 11.65 11.40 11.62 2,324,442 +0.03(+0.26%)
Jun 13, 2017 11.67 11.76 11.46 11.59 2,792,999 -0.05(-0.43%)
Jun 12, 2017 11.57 11.96 11.56 11.64 3,356,141 +0.06(+0.52%)
Jun 09, 2017 11.26 11.62 11.15 11.58 2,960,587 +0.31(+2.75%)
Jun 08, 2017 11.31 11.40 11.11 11.27 3,593,038 +0.16(+1.44%)
Jun 07, 2017 11.13 11.17 11.03 11.11 3,274,878 +0.03(+0.27%)
Jun 06, 2017 11.17 11.27 10.97 11.08 3,674,265 -0.16(-1.42%)
Jun 05, 2017 11.23 11.36 11.15 11.24 2,078,822 +0.01(+0.09%)
Jun 02, 2017 11.59 11.65 11.09 11.23 5,818,510 -0.39(-3.36%)
Jun 01, 2017 11.51 11.77 11.37 11.62 4,254,835 +0.12(+1.04%)
May 31, 2017 11.58 11.58 11.31 11.50 6,074,518 -0.07(-0.61%)
May 30, 2017 11.48 11.62 11.42 11.57 5,031,444 +0.07(+0.61%)
May 26, 2017 11.40 11.54 11.22 11.50 8,623,531 +0.08(+0.70%)
May 25, 2017 11.50 11.63 11.32 11.42 8,520,370 +0.10(+0.88%)
May 24, 2017 11.02 11.54 10.94 11.32 10,601,067 +0.25(+2.26%)
May 23, 2017 11.13 11.20 11.03 11.07 7,711,273 -0.07(-0.63%)
May 22, 2017 10.84 11.16 10.73 11.14 12,819,163 +0.29(+2.67%)
May 19, 2017 10.92 10.95 10.56 10.85 11,324,605 -0.03(-0.28%)
May 18, 2017 10.96 11.17 10.71 10.88 13,510,639 -0.17(-1.54%)
May 17, 2017 12.96 12.30 10.91 11.05 28,419,931 -1.91(-14.74%)
May 16, 2017 13.10 13.14 12.93 12.96 6,610,155 -0.21(-1.59%)
May 15, 2017 13.55 13.61 13.02 13.17 5,187,380 -0.36(-2.66%)
May 12, 2017 13.61 13.65 13.36 13.53 4,800,467 -0.17(-1.24%)
May 11, 2017 14.24 14.24 13.58 13.70 4,445,483 -0.71(-4.93%)
May 10, 2017 13.95 14.57 13.95 14.41 8,438,166 +0.47(+3.37%)
May 09, 2017 14.04 14.25 13.94 13.94 4,737,875 -0.28(-1.97%)
May 08, 2017 14.20 14.34 14.17 14.22 3,109,275 +0.02(+0.14%)
May 05, 2017 13.89 14.21 13.88 14.20 4,368,446 +0.34(+2.45%)
May 04, 2017 14.06 14.06 13.73 13.86 2,844,707 -0.20(-1.42%)
May 03, 2017 14.13 14.16 13.91 14.06 3,357,562 -0.09(-0.64%)
May 02, 2017 13.89 14.15 13.76 14.15 3,231,446 +0.19(+1.36%)
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.