American Eagle Outfitters (NY: AEO )

25.11 USD UNCHANGED
Streaming Delayed Price Updated: 6:18 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.26 18.26 17.79 18.01 3,993,804 -0.42(-2.28%)
Apr 27, 2012 18.33 18.61 18.19 18.43 3,912,884 +0.19(+1.04%)
Apr 26, 2012 17.73 18.30 17.61 18.24 6,776,616 +0.45(+2.53%)
Apr 25, 2012 17.62 17.91 17.60 17.79 4,097,294 +0.32(+1.83%)
Apr 24, 2012 17.83 18.06 17.27 17.47 4,900,946 -0.40(-2.24%)
Apr 23, 2012 17.46 17.91 17.31 17.87 6,983,059 +0.32(+1.82%)
Apr 20, 2012 17.58 17.78 17.51 17.55 6,301,341 +0.05(+0.29%)
Apr 19, 2012 17.69 17.79 17.26 17.50 5,796,963 -0.21(-1.19%)
Apr 18, 2012 17.31 17.75 17.16 17.71 6,715,524 +0.34(+1.96%)
Apr 17, 2012 17.26 17.51 17.25 17.37 6,272,249 +0.15(+0.87%)
Apr 16, 2012 16.99 17.29 16.80 17.22 6,378,482 +0.37(+2.20%)
Apr 13, 2012 16.70 17.03 16.64 16.85 5,033,560 +0.15(+0.90%)
Apr 12, 2012 16.45 16.75 16.36 16.70 3,501,868 +0.25(+1.52%)
Apr 11, 2012 16.46 16.67 16.34 16.45 4,464,241 +0.18(+1.11%)
Apr 10, 2012 16.83 16.86 16.20 16.27 5,075,621 -0.57(-3.38%)
Apr 09, 2012 17.04 17.04 16.81 16.84 4,444,492 -0.35(-2.04%)
Apr 05, 2012 17.19 17.38 17.05 17.19 2,733,367 -0.08(-0.46%)
Apr 04, 2012 17.47 17.59 17.19 17.27 5,171,077 -0.36(-2.04%)
Apr 03, 2012 17.33 17.77 17.26 17.63 5,431,801 +0.32(+1.85%)
Apr 02, 2012 17.08 17.47 16.95 17.31 5,617,402 +0.12(+0.70%)
Mar 30, 2012 17.50 17.60 17.03 17.19 3,877,046 -0.26(-1.49%)
Mar 29, 2012 17.12 17.49 16.93 17.45 5,401,076 +0.26(+1.51%)
Mar 28, 2012 17.56 17.56 17.10 17.19 8,473,809 -0.32(-1.83%)
Mar 27, 2012 17.86 17.92 17.46 17.51 7,044,970 -0.15(-0.85%)
Mar 26, 2012 17.24 17.76 17.20 17.66 6,277,113 +0.53(+3.09%)
Mar 23, 2012 17.12 17.17 16.81 17.13 3,903,971 -0.03(-0.17%)
Mar 22, 2012 16.61 17.20 16.51 17.16 6,472,678 +0.33(+1.96%)
Mar 21, 2012 16.78 16.93 16.72 16.83 4,043,519 +0.04(+0.24%)
Mar 20, 2012 16.49 16.93 16.37 16.79 5,387,256 +0.26(+1.57%)
Mar 19, 2012 16.40 16.58 16.13 16.53 4,732,625 +0.10(+0.61%)
Mar 16, 2012 16.68 16.71 16.37 16.43 3,794,488 -0.26(-1.56%)
Mar 15, 2012 16.74 16.79 16.42 16.69 3,973,340 +0.01(+0.06%)
Mar 14, 2012 16.75 16.81 16.46 16.68 5,996,949 +0.13(+0.79%)
Mar 13, 2012 16.45 16.72 16.38 16.55 5,804,808 +0.23(+1.41%)
Mar 12, 2012 16.05 16.37 15.81 16.32 4,110,531 +0.22(+1.37%)
Mar 09, 2012 15.78 16.21 15.76 16.10 5,527,027 +0.35(+2.22%)
Mar 08, 2012 16.12 16.43 15.64 15.75 14,578,224 +0.21(+1.35%)
Mar 07, 2012 15.52 15.80 15.20 15.54 13,133,475 +0.91(+6.26%)
Mar 06, 2012 14.57 14.66 14.44 14.62 3,644,280 -0.06(-0.44%)
Mar 05, 2012 14.68 14.79 14.49 14.69 2,830,082 +0.00(+0.00%)
Mar 02, 2012 14.75 14.90 14.56 14.69 1,885,696 -0.05(-0.34%)
Mar 01, 2012 14.58 14.99 14.57 14.74 3,253,817 +0.20(+1.38%)
Feb 29, 2012 14.64 14.84 14.45 14.54 3,968,489 -0.11(-0.75%)
Feb 28, 2012 14.31 14.71 14.26 14.65 3,257,656 +0.40(+2.81%)
Feb 27, 2012 14.06 14.37 14.04 14.25 2,625,769 +0.09(+0.64%)
Feb 24, 2012 14.18 14.29 14.04 14.16 2,300,302 -0.08(-0.56%)
Feb 23, 2012 14.14 14.36 14.02 14.24 1,770,285 +0.07(+0.49%)
Feb 22, 2012 14.26 14.28 13.97 14.17 2,394,043 -0.07(-0.49%)
Feb 21, 2012 14.51 14.57 14.15 14.24 2,871,514 -0.20(-1.39%)
Feb 17, 2012 14.37 14.57 14.30 14.44 2,394,357 +0.12(+0.84%)
Feb 16, 2012 14.24 14.40 14.13 14.32 2,840,726 +0.13(+0.92%)
Feb 15, 2012 13.70 14.58 13.70 14.19 7,310,221 +0.61(+4.49%)
Feb 14, 2012 13.61 13.73 13.43 13.58 3,784,573 -0.05(-0.37%)
Feb 13, 2012 13.87 13.90 13.53 13.63 3,050,139 -0.14(-1.02%)
Feb 10, 2012 13.64 13.87 13.58 13.77 3,024,761 +0.08(+0.58%)
Feb 09, 2012 13.72 13.80 13.52 13.69 5,459,452 +0.05(+0.37%)
Feb 08, 2012 13.88 14.06 13.52 13.64 5,235,416 -0.24(-1.73%)
Feb 07, 2012 13.87 14.05 13.66 13.88 4,316,446 +0.05(+0.36%)
Feb 06, 2012 14.01 14.01 13.67 13.83 4,320,206 -0.20(-1.43%)
Feb 03, 2012 14.29 14.39 14.01 14.03 3,587,660 -0.07(-0.50%)
Feb 02, 2012 14.35 14.35 13.94 14.10 6,347,162 -0.22(-1.54%)
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.