American Eagle Outfitters (NY: AEO )

18.18 USD +1.24 (+7.32%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.89 12.10 11.72 11.72 3,968,494 -0.36(-2.98%)
Sep 29, 2011 12.28 12.32 11.73 12.08 4,070,107 +0.02(+0.17%)
Sep 28, 2011 12.34 12.40 12.01 12.06 3,956,545 -0.27(-2.19%)
Sep 27, 2011 12.28 12.60 12.04 12.33 6,419,740 +0.29(+2.41%)
Sep 26, 2011 11.67 12.54 11.67 12.04 10,266,279 +0.87(+7.79%)
Sep 23, 2011 11.07 11.34 10.96 11.17 4,024,132 +0.07(+0.63%)
Sep 22, 2011 10.65 11.26 10.50 11.10 5,980,381 -0.01(-0.09%)
Sep 21, 2011 11.30 11.40 11.10 11.11 4,257,458 -0.20(-1.77%)
Sep 20, 2011 11.52 11.53 11.26 11.31 3,684,533 -0.11(-0.96%)
Sep 19, 2011 11.22 11.48 11.11 11.42 3,596,996 -0.04(-0.35%)
Sep 16, 2011 11.60 11.69 11.33 11.46 5,041,161 -0.07(-0.61%)
Sep 15, 2011 11.11 11.66 11.04 11.53 7,581,479 +0.59(+5.39%)
Sep 14, 2011 10.97 11.11 10.83 10.94 4,443,185 +0.06(+0.55%)
Sep 13, 2011 10.82 11.10 10.74 10.88 2,814,455 +0.12(+1.12%)
Sep 12, 2011 10.55 10.86 10.49 10.76 2,522,595 +0.06(+0.56%)
Sep 09, 2011 10.84 10.94 10.56 10.70 2,990,018 -0.20(-1.83%)
Sep 08, 2011 10.85 11.03 10.80 10.90 3,233,457 -0.02(-0.18%)
Sep 07, 2011 10.54 10.94 10.54 10.92 3,789,323 +0.52(+5.00%)
Sep 06, 2011 10.13 10.47 10.00 10.40 7,400,738 -0.04(-0.38%)
Sep 02, 2011 10.76 10.76 10.30 10.44 4,671,914 -0.46(-4.22%)
Sep 01, 2011 11.08 11.16 10.90 10.90 6,154,546 -0.17(-1.54%)
Aug 31, 2011 10.94 11.15 10.90 11.07 5,005,626 +0.20(+1.84%)
Aug 30, 2011 10.67 10.95 10.56 10.87 4,151,419 -0.02(-0.18%)
Aug 29, 2011 10.55 10.93 10.51 10.89 5,419,705 +0.52(+5.01%)
Aug 26, 2011 10.11 10.48 10.02 10.37 5,261,035 +0.20(+1.97%)
Aug 25, 2011 10.73 10.87 10.12 10.17 6,089,440 -0.43(-4.06%)
Aug 24, 2011 10.78 10.85 10.01 10.60 22,727,561 -1.02(-8.78%)
Aug 23, 2011 11.22 11.63 11.04 11.62 5,298,289 +0.41(+3.66%)
Aug 22, 2011 11.16 11.32 11.10 11.21 3,821,551 +0.24(+2.19%)
Aug 19, 2011 11.21 11.35 10.90 10.97 4,850,481 -0.36(-3.18%)
Aug 18, 2011 11.42 11.48 11.10 11.33 4,971,361 -0.43(-3.66%)
Aug 17, 2011 11.87 11.92 11.46 11.76 4,164,313 -0.05(-0.42%)
Aug 16, 2011 11.88 11.96 11.64 11.81 3,823,640 -0.25(-2.07%)
Aug 15, 2011 11.99 12.06 11.74 12.06 1,713,344 +0.22(+1.86%)
Aug 12, 2011 11.97 12.09 11.67 11.84 3,282,036 -0.01(-0.08%)
Aug 11, 2011 11.35 11.99 11.31 11.85 4,855,245 +0.53(+4.68%)
Aug 10, 2011 11.28 11.73 11.01 11.32 6,281,138 -0.18(-1.57%)
Aug 09, 2011 11.64 11.51 10.80 11.50 7,363,789 +0.37(+3.32%)
Aug 08, 2011 11.64 11.74 10.87 11.13 13,156,201 -0.86(-7.17%)
Aug 05, 2011 12.23 12.23 11.67 11.99 6,232,787 -0.08(-0.66%)
Aug 04, 2011 12.52 12.65 12.01 12.07 7,743,164 -0.86(-6.65%)
Aug 03, 2011 12.72 12.98 12.50 12.93 4,785,610 +0.25(+1.97%)
Aug 02, 2011 12.97 13.10 12.61 12.68 4,396,025 -0.38(-2.91%)
Aug 01, 2011 13.28 13.29 12.80 13.06 3,617,776 -0.08(-0.61%)
Jul 29, 2011 12.97 13.30 12.83 13.14 4,311,957 +0.09(+0.69%)
Jul 28, 2011 13.28 13.40 12.95 13.05 4,017,049 -0.19(-1.44%)
Jul 27, 2011 13.70 13.75 13.20 13.24 4,085,073 -0.55(-3.99%)
Jul 26, 2011 13.79 13.86 13.63 13.79 2,458,250 +0.02(+0.15%)
Jul 25, 2011 13.92 14.14 13.73 13.77 3,498,682 -0.23(-1.64%)
Jul 22, 2011 14.04 14.08 13.99 14.00 1,695,720 -0.08(-0.57%)
Jul 21, 2011 13.80 14.18 13.80 14.08 3,825,063 +0.32(+2.33%)
Jul 20, 2011 13.76 13.79 13.52 13.76 2,744,884 +0.07(+0.51%)
Jul 19, 2011 13.65 13.83 13.57 13.69 2,842,722 +0.12(+0.88%)
Jul 18, 2011 13.58 13.75 13.41 13.57 2,485,732 -0.11(-0.80%)
Jul 15, 2011 13.62 13.71 13.47 13.68 2,615,056 +0.13(+0.96%)
Jul 14, 2011 13.72 13.77 13.43 13.55 2,896,668 -0.18(-1.31%)
Jul 13, 2011 13.75 13.99 13.68 13.73 2,655,717 +0.04(+0.29%)
Jul 12, 2011 13.62 13.86 13.55 13.69 3,834,418 +0.07(+0.51%)
Jul 11, 2011 13.74 13.79 13.51 13.62 4,163,415 -0.26(-1.87%)
Jul 08, 2011 13.80 13.90 13.58 13.88 4,747,430 -0.07(-0.50%)
Jul 07, 2011 13.30 14.32 13.30 13.95 10,058,613 +0.82(+6.25%)
Jul 06, 2011 12.84 13.24 12.80 13.13 3,961,110 +0.22(+1.70%)
Jul 05, 2011 13.00 13.06 12.80 12.91 2,487,371 -0.08(-0.62%)
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.