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 (%)
Dec 29, 2017 18.80 18.80 18.80 0 -0.23(-1.21%)
Dec 28, 2017 19.15 19.25 19.00 19.03 2,090,898 -0.10(-0.52%)
Dec 27, 2017 19.36 19.41 19.01 19.13 3,429,717 -0.24(-1.24%)
Dec 26, 2017 18.87 19.48 18.87 19.37 3,159,852 +0.52(+2.76%)
Dec 22, 2017 18.83 18.88 18.66 18.85 1,775,618 -0.08(-0.42%)
Dec 21, 2017 18.57 19.04 18.45 18.93 4,996,721 +0.40(+2.16%)
Dec 20, 2017 18.27 18.59 18.13 18.53 2,962,142 +0.44(+2.43%)
Dec 19, 2017 18.38 18.01 18.09 3,892,991 -0.18(-0.99%)
Dec 18, 2017 17.63 18.38 17.63 18.27 7,331,945 +0.84(+4.82%)
Dec 15, 2017 17.29 17.76 17.25 17.43 7,348,636 +0.20(+1.16%)
Dec 14, 2017 17.58 17.80 16.91 17.23 7,416,604 -0.39(-2.21%)
Dec 13, 2017 17.17 17.85 17.17 17.62 7,229,663 +0.43(+2.50%)
Dec 12, 2017 17.61 17.92 17.14 17.19 6,834,166 -0.44(-2.50%)
Dec 11, 2017 17.28 17.68 17.08 17.63 5,773,637 +0.40(+2.32%)
Dec 08, 2017 16.80 17.25 16.59 17.23 5,940,657 +0.00(+0.00%)
Dec 07, 2017 16.85 17.29 16.45 9,069,581 +0.00(+0.00%)
Dec 06, 2017 16.85 17.01 15.93 16.50 11,637,664 +0.39(+2.42%)
Dec 05, 2017 16.35 16.44 16.00 16.11 7,307,699 -0.19(-1.17%)
Dec 04, 2017 16.01 16.65 15.98 16.30 5,921,285 +0.64(+4.09%)
Dec 01, 2017 16.15 16.16 15.30 15.66 6,212,297 -0.42(-2.61%)
Nov 30, 2017 16.37 16.88 16.06 16.08 6,522,904 -0.36(-2.19%)
Nov 29, 2017 15.97 16.56 15.94 16.44 6,223,565 +0.50(+3.14%)
Nov 28, 2017 15.25 15.99 15.14 15.94 5,447,994 +0.85(+5.63%)
Nov 27, 2017 14.90 15.61 14.82 15.09 6,316,789 +0.26(+1.75%)
Nov 24, 2017 14.72 15.02 14.67 14.83 1,832,388 +0.19(+1.30%)
Nov 22, 2017 14.80 14.94 14.63 14.64 4,597,160 -0.21(-1.41%)
Nov 21, 2017 15.07 15.27 14.76 14.85 4,227,783 -0.39(-2.56%)
Nov 20, 2017 14.85 15.27 14.78 15.24 3,545,251 +0.31(+2.08%)
Nov 17, 2017 14.67 15.09 14.57 14.93 6,189,802 +0.96(+6.87%)
Nov 16, 2017 13.88 14.26 13.79 13.97 4,279,397 +0.10(+0.72%)
Nov 15, 2017 13.48 14.01 13.45 13.87 2,422,696 +0.25(+1.84%)
Nov 14, 2017 13.60 13.74 13.35 13.62 2,428,717 -0.23(-1.66%)
Nov 13, 2017 13.92 14.01 13.62 13.85 3,182,778 -0.13(-0.93%)
Nov 10, 2017 13.67 14.15 13.62 13.98 4,832,786 +0.59(+4.41%)
Nov 09, 2017 12.80 13.54 12.80 13.39 3,865,579 +0.60(+4.69%)
Nov 08, 2017 12.71 12.87 12.51 12.79 2,195,798 +0.02(+0.16%)
Nov 07, 2017 13.06 13.10 12.71 12.77 2,106,576 -0.25(-1.92%)
Nov 06, 2017 13.00 13.21 12.91 13.02 2,169,844 +0.03(+0.23%)
Nov 03, 2017 13.27 13.30 12.97 12.99 1,458,376 -0.30(-2.26%)
Nov 02, 2017 13.10 13.37 13.03 13.29 2,677,174 +0.35(+2.70%)
Nov 01, 2017 13.03 13.12 12.75 12.94 3,581,954 -0.08(-0.61%)
Oct 31, 2017 13.12 13.38 12.93 13.02 3,657,620 -0.09(-0.69%)
Oct 30, 2017 13.76 13.76 13.03 13.11 4,697,356 -0.65(-4.72%)
Oct 27, 2017 13.82 13.88 13.56 13.76 2,621,775 -0.25(-1.78%)
Oct 26, 2017 13.89 14.11 13.83 14.01 2,022,574 +0.15(+1.08%)
Oct 25, 2017 13.94 13.96 13.66 13.86 2,715,518 -0.07(-0.50%)
Oct 24, 2017 13.87 13.96 13.62 13.93 4,308,158 +0.13(+0.94%)
Oct 23, 2017 13.49 13.85 13.42 13.80 4,754,806 +0.30(+2.22%)
Oct 20, 2017 13.12 13.59 13.08 13.50 3,942,752 +0.53(+4.09%)
Oct 19, 2017 12.89 13.09 12.84 12.97 1,526,441 +0.00(+0.00%)
Oct 18, 2017 12.83 13.10 12.83 12.97 1,931,540 +0.16(+1.25%)
Oct 17, 2017 12.90 13.00 12.69 12.81 2,755,754 -0.12(-0.93%)
Oct 16, 2017 12.87 13.10 12.69 12.93 3,134,344 -0.06(-0.46%)
Oct 13, 2017 13.08 13.22 12.98 12.99 2,786,203 -0.04(-0.31%)
Oct 12, 2017 13.05 13.14 12.72 13.03 4,841,002 -0.11(-0.84%)
Oct 11, 2017 13.57 13.68 12.98 13.14 6,152,064 -0.47(-3.45%)
Oct 10, 2017 13.50 13.64 13.37 13.61 3,643,878 +0.22(+1.64%)
Oct 09, 2017 13.65 13.72 13.19 13.39 5,397,479 -0.26(-1.90%)
Oct 06, 2017 13.72 13.83 13.63 13.65 3,101,424 -0.20(-1.44%)
Oct 05, 2017 13.50 14.07 13.44 13.85 4,095,309 +0.27(+1.99%)
Oct 04, 2017 13.98 14.03 13.52 13.58 4,084,934 -0.34(-2.44%)
Oct 03, 2017 14.31 14.34 13.78 13.92 3,601,061 -0.38(-2.66%)
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.