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 (%)
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%)
May 01, 2017 14.14 14.17 13.83 13.96 4,406,458 -0.13(-0.92%)
Apr 28, 2017 13.92 14.15 13.82 14.09 4,188,683 +0.18(+1.29%)
Apr 27, 2017 14.13 14.25 13.83 13.91 3,926,656 -0.29(-2.04%)
Apr 26, 2017 13.96 14.34 13.93 14.20 3,364,577 +0.24(+1.72%)
Apr 25, 2017 14.26 14.35 13.89 13.96 4,447,732 -0.26(-1.83%)
Apr 24, 2017 14.24 14.34 14.04 14.22 5,762,158 +0.17(+1.21%)
Apr 21, 2017 13.83 14.07 13.68 14.05 5,835,979 +0.25(+1.81%)
Apr 20, 2017 13.31 13.90 13.25 13.80 5,568,984 +0.64(+4.86%)
Apr 19, 2017 13.24 13.48 13.15 13.16 5,249,144 -0.01(-0.08%)
Apr 18, 2017 13.24 13.34 13.09 13.17 4,319,830 -0.25(-1.86%)
Apr 17, 2017 13.34 13.43 13.28 13.42 2,349,562 +0.12(+0.90%)
Apr 13, 2017 13.62 13.70 13.30 13.30 3,359,874 -0.33(-2.42%)
Apr 12, 2017 13.75 13.83 13.60 13.63 3,008,520 -0.11(-0.80%)
Apr 11, 2017 13.77 13.81 13.54 13.74 4,546,740 +0.17(+1.25%)
Apr 10, 2017 13.61 13.92 13.54 13.57 3,547,580 -0.01(-0.07%)
Apr 07, 2017 13.31 13.60 13.22 13.58 4,830,695 +0.28(+2.11%)
Apr 06, 2017 13.18 13.65 13.18 13.30 4,423,890 +0.22(+1.68%)
Apr 05, 2017 13.19 13.24 13.04 13.08 6,986,110 -0.13(-0.98%)
Apr 04, 2017 13.69 13.71 13.13 13.21 6,573,813 -0.60(-4.34%)
Apr 03, 2017 14.05 14.10 13.74 13.81 4,207,276 -0.22(-1.57%)
Mar 31, 2017 14.31 14.43 14.02 14.03 3,683,278 -0.30(-2.09%)
Mar 30, 2017 14.22 14.43 14.19 14.33 2,512,889 +0.00(+0.00%)
Mar 29, 2017 14.00 14.48 14.00 14.33 4,690,908 +0.34(+2.43%)
Mar 28, 2017 13.90 14.02 13.74 13.99 2,665,971 +0.00(+0.00%)
Mar 27, 2017 13.67 14.16 13.67 13.99 3,223,054 +0.14(+1.01%)
Mar 24, 2017 13.90 13.94 13.76 13.85 1,585,856 +0.00(+0.00%)
Mar 23, 2017 13.92 14.09 13.82 13.85 2,917,886 -0.02(-0.14%)
Mar 22, 2017 13.60 13.89 13.46 13.87 4,771,488 +0.23(+1.69%)
Mar 21, 2017 14.01 14.02 13.45 13.64 4,825,817 -0.36(-2.57%)
Mar 20, 2017 14.32 14.34 13.89 14.00 3,553,289 -0.29(-2.03%)
Mar 17, 2017 14.50 14.51 14.08 14.29 7,371,235 -0.21(-1.45%)
Mar 16, 2017 14.57 14.64 14.43 14.50 2,061,783 -0.06(-0.41%)
Mar 15, 2017 14.52 14.58 14.36 14.56 2,964,415 +0.03(+0.21%)
Mar 14, 2017 14.41 14.60 14.36 14.53 3,538,778 +0.05(+0.35%)
Mar 13, 2017 14.56 14.36 14.48 4,778,787 -0.08(-0.55%)
Mar 10, 2017 14.45 14.71 14.45 14.56 3,080,940 +0.08(+0.55%)
Mar 09, 2017 14.53 14.55 14.31 14.48 4,045,500 -0.11(-0.75%)
Mar 08, 2017 14.44 14.66 14.34 14.59 3,317,660 +0.14(+0.97%)
Mar 07, 2017 14.50 14.62 14.38 14.45 6,054,443 -0.09(-0.62%)
Mar 06, 2017 14.93 15.00 14.48 14.54 4,683,520 -0.41(-2.74%)
Mar 03, 2017 15.08 15.17 14.67 14.95 8,475,120 -0.11(-0.73%)
Mar 02, 2017 14.27 15.16 14.26 15.06 10,848,432 +0.72(+5.02%)
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.