American Eagle Outfitters (NY: AEO )

14.09 USD -0.59 (-4.02%)
Official Closing Price Updated: 4:56 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.87 18.04 17.61 17.86 5,396,106 +0.14(+0.79%)
Sep 29, 2016 17.82 18.10 17.71 17.72 2,713,255 -0.09(-0.51%)
Sep 28, 2016 18.13 18.19 17.63 17.81 2,960,880 -0.30(-1.66%)
Sep 27, 2016 17.95 18.11 17.90 18.11 2,781,363 +0.25(+1.40%)
Sep 26, 2016 18.21 18.31 17.85 17.86 2,254,888 -0.45(-2.46%)
Sep 23, 2016 18.33 18.53 18.26 18.31 2,996,757 +0.00(+0.00%)
Sep 22, 2016 18.50 18.58 18.28 18.31 3,786,200 -0.09(-0.49%)
Sep 21, 2016 18.25 18.41 18.10 18.40 3,072,399 +0.16(+0.88%)
Sep 20, 2016 18.75 18.76 18.23 18.24 2,282,235 -0.47(-2.51%)
Sep 19, 2016 18.73 18.91 18.65 18.71 1,857,829 +0.08(+0.43%)
Sep 16, 2016 18.77 19.02 18.62 18.63 4,685,095 -0.15(-0.80%)
Sep 15, 2016 18.45 18.92 18.41 18.78 4,369,645 +0.34(+1.84%)
Sep 14, 2016 18.52 18.62 18.32 18.44 2,663,152 +0.05(+0.27%)
Sep 13, 2016 18.43 18.72 18.30 18.39 2,941,786 -0.22(-1.18%)
Sep 12, 2016 18.12 18.66 18.12 18.61 4,334,159 +0.40(+2.20%)
Sep 09, 2016 18.29 18.50 18.12 18.21 4,244,267 -0.14(-0.76%)
Sep 08, 2016 18.33 18.46 18.20 18.35 3,925,170 -0.11(-0.60%)
Sep 07, 2016 18.41 18.46 18.19 18.46 2,861,723 +0.06(+0.33%)
Sep 06, 2016 18.40 18.47 18.18 18.40 3,964,028 +0.00(+0.00%)
Sep 02, 2016 18.20 18.40 18.40 18.40 3,408,100 +0.22(+1.21%)
Sep 01, 2016 18.49 18.50 18.02 18.18 4,427,221 -0.36(-1.94%)
Aug 31, 2016 18.62 18.75 18.43 18.54 3,112,753 -0.03(-0.16%)
Aug 30, 2016 18.39 18.63 18.26 18.57 3,500,373 -0.17(-0.91%)
Aug 29, 2016 18.66 18.86 18.55 18.74 3,351,024 +0.08(+0.43%)
Aug 26, 2016 18.58 18.80 18.45 18.66 3,632,674 +0.09(+0.48%)
Aug 25, 2016 18.80 18.98 18.55 18.57 5,390,206 -0.27(-1.43%)
Aug 24, 2016 18.50 19.00 18.39 18.84 7,202,145 +0.26(+1.40%)
Aug 23, 2016 18.70 18.83 18.56 18.58 6,225,293 +0.05(+0.27%)
Aug 22, 2016 19.04 19.04 18.43 18.53 5,872,283 -0.50(-2.63%)
Aug 19, 2016 18.70 19.12 18.70 19.03 7,776,620 +0.31(+1.66%)
Aug 18, 2016 18.42 18.78 18.42 18.72 9,268,874 +0.39(+2.13%)
Aug 17, 2016 17.99 18.50 17.55 18.33 17,134,519 -0.63(-3.32%)
Aug 16, 2016 19.22 19.22 18.79 18.96 10,195,654 -0.41(-2.12%)
Aug 15, 2016 19.55 19.55 19.01 19.37 7,197,949 +0.44(+2.32%)
Aug 12, 2016 18.66 18.96 18.57 18.93 4,757,520 +0.13(+0.69%)
Aug 11, 2016 18.80 19.12 18.56 18.80 5,007,851 +0.82(+4.56%)
Aug 10, 2016 17.80 18.22 17.80 17.98 4,186,371 +0.11(+0.62%)
Aug 09, 2016 18.26 18.27 17.64 17.87 5,833,742 -0.53(-2.88%)
Aug 08, 2016 18.41 18.59 18.26 18.40 4,314,764 +0.00(+0.00%)
Aug 05, 2016 18.34 18.57 18.27 18.40 4,006,497 +0.16(+0.88%)
Aug 04, 2016 18.02 18.27 18.00 18.24 2,829,405 +0.22(+1.22%)
Aug 03, 2016 17.62 18.08 17.16 18.02 4,082,043 +0.08(+0.45%)
Aug 02, 2016 18.23 18.28 17.73 17.94 7,311,750 +0.01(+0.06%)
Aug 01, 2016 17.93 18.00 17.78 17.93 2,763,139 +0.01(+0.06%)
Jul 29, 2016 17.58 17.97 17.58 17.92 3,232,699 +0.33(+1.88%)
Jul 28, 2016 17.79 17.90 17.29 17.59 3,561,077 -0.18(-1.01%)
Jul 27, 2016 17.84 17.99 17.70 17.77 4,479,497 -0.01(-0.06%)
Jul 26, 2016 17.50 17.82 17.39 17.78 4,157,215 +0.36(+2.07%)
Jul 25, 2016 17.26 17.56 17.23 17.42 3,680,040 +0.25(+1.46%)
Jul 22, 2016 17.14 17.18 16.96 17.17 1,630,914 +0.00(+0.00%)
Jul 21, 2016 17.20 17.35 17.15 17.17 2,526,643 -0.06(-0.35%)
Jul 20, 2016 17.06 17.26 16.95 17.23 3,067,045 +0.27(+1.59%)
Jul 19, 2016 17.16 17.23 16.91 16.96 2,551,275 -0.19(-1.11%)
Jul 18, 2016 17.03 17.30 17.01 17.15 2,046,088 +0.15(+0.88%)
Jul 15, 2016 16.88 17.14 16.84 17.00 4,687,959 +0.24(+1.43%)
Jul 14, 2016 16.91 17.00 16.76 16.76 1,893,821 -0.07(-0.42%)
Jul 13, 2016 16.74 16.98 16.74 16.83 2,910,299 +0.11(+0.66%)
Jul 12, 2016 16.69 16.84 16.59 16.72 3,523,948 +0.07(+0.42%)
Jul 11, 2016 16.16 16.67 16.10 16.65 5,352,700 +0.51(+3.16%)
Jul 08, 2016 15.99 16.16 15.78 16.14 4,436,525 +0.36(+2.28%)
Jul 07, 2016 15.89 15.96 15.63 15.78 4,871,901 -0.17(-1.07%)
Jul 06, 2016 15.90 15.95 15.67 15.95 3,853,685 +0.00(+0.00%)
Jul 05, 2016 16.04 16.17 15.89 15.95 4,263,321 -0.18(-1.12%)
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.