American Eagle Outfitters (NY: AEO )

18.50 USD +0.01 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.17 14.28 13.96 14.04 2,763,290 -0.25(-1.75%)
Jan 29, 2015 14.32 14.45 14.12 14.29 4,589,653 +0.03(+0.21%)
Jan 28, 2015 14.65 14.71 14.20 14.26 3,044,408 -0.32(-2.19%)
Jan 27, 2015 14.39 14.73 14.27 14.58 3,191,837 +0.03(+0.21%)
Jan 26, 2015 14.35 14.60 14.26 14.55 2,727,003 +0.16(+1.11%)
Jan 23, 2015 14.49 14.55 14.10 14.39 4,021,189 -0.05(-0.35%)
Jan 22, 2015 14.20 14.56 14.07 14.44 5,045,445 +0.36(+2.56%)
Jan 21, 2015 13.77 14.09 13.74 14.08 3,980,874 +0.25(+1.81%)
Jan 20, 2015 14.09 14.12 13.65 13.83 6,001,717 -0.20(-1.43%)
Jan 16, 2015 13.72 14.11 13.55 14.03 4,755,482 +0.24(+1.74%)
Jan 15, 2015 14.50 14.52 13.69 13.79 7,088,361 -0.72(-4.96%)
Jan 14, 2015 14.01 14.53 13.91 14.51 6,080,044 +0.27(+1.90%)
Jan 13, 2015 14.25 14.45 14.15 14.24 6,995,016 +0.10(+0.71%)
Jan 12, 2015 13.87 14.21 13.81 14.14 6,357,286 +0.29(+2.09%)
Jan 09, 2015 14.13 14.25 13.81 13.85 7,405,978 -0.09(-0.65%)
Jan 08, 2015 14.70 14.70 13.80 13.94 9,836,586 -0.69(-4.72%)
Jan 07, 2015 14.26 14.71 14.26 14.63 7,981,244 +0.68(+4.87%)
Jan 06, 2015 13.87 14.05 13.68 13.95 5,721,976 +0.05(+0.36%)
Jan 05, 2015 13.69 13.95 13.58 13.90 3,525,491 +0.16(+1.16%)
Jan 02, 2015 13.94 14.00 13.56 13.74 2,235,557 -0.14(-1.01%)
Dec 31, 2014 13.93 13.88 13.88 13.88 3,332,500 -0.01(-0.07%)
Dec 30, 2014 13.78 13.97 13.72 13.89 1,970,155 +0.05(+0.36%)
Dec 29, 2014 13.60 13.88 13.59 13.84 2,585,694 +0.21(+1.54%)
Dec 26, 2014 13.56 13.88 13.56 13.63 2,360,589 +0.10(+0.74%)
Dec 24, 2014 13.58 13.53 13.53 13.53 1,355,800 +0.02(+0.15%)
Dec 23, 2014 13.56 13.74 13.49 13.51 3,983,285 +0.00(+0.00%)
Dec 22, 2014 13.32 13.59 13.30 13.51 4,254,700 +0.21(+1.58%)
Dec 19, 2014 13.60 13.60 13.14 13.30 5,843,683 -0.37(-2.71%)
Dec 18, 2014 13.70 13.74 13.32 13.67 3,182,835 +0.18(+1.33%)
Dec 17, 2014 13.05 13.52 12.94 13.49 4,642,109 +0.40(+3.06%)
Dec 16, 2014 13.41 13.51 13.08 13.09 6,166,756 -0.39(-2.89%)
Dec 15, 2014 13.28 13.63 13.25 13.48 5,557,084 +0.27(+2.04%)
Dec 12, 2014 12.79 13.35 12.79 13.21 7,082,923 +0.30(+2.32%)
Dec 11, 2014 13.05 13.41 12.87 12.91 5,635,896 -0.06(-0.46%)
Dec 10, 2014 12.64 13.15 12.60 12.97 10,740,350 +0.46(+3.68%)
Dec 09, 2014 12.39 12.59 12.28 12.51 7,735,405 +0.24(+1.96%)
Dec 08, 2014 11.90 12.35 11.79 12.27 8,464,715 +0.36(+3.02%)
Dec 05, 2014 12.25 12.55 11.77 11.91 22,644,069 -1.90(-13.76%)
Dec 04, 2014 14.25 14.28 13.64 13.81 6,834,922 -0.55(-3.83%)
Dec 03, 2014 14.03 14.48 13.99 14.36 6,458,401 +0.43(+3.09%)
Dec 02, 2014 13.75 14.01 13.75 13.93 4,104,017 +0.21(+1.53%)
Dec 01, 2014 13.98 14.00 13.47 13.72 5,067,661 -0.38(-2.70%)
Nov 28, 2014 14.00 14.23 13.92 14.10 2,202,236 +0.18(+1.29%)
Nov 26, 2014 13.85 13.92 13.92 13.92 2,556,400 +0.10(+0.72%)
Nov 25, 2014 14.05 14.24 13.81 13.82 3,278,567 -0.14(-1.00%)
Nov 24, 2014 13.79 14.02 13.79 13.96 3,741,662 +0.28(+2.05%)
Nov 21, 2014 13.96 13.98 13.65 13.68 3,186,762 -0.06(-0.44%)
Nov 20, 2014 13.24 13.77 13.19 13.74 3,113,711 +0.49(+3.70%)
Nov 19, 2014 13.28 13.40 13.19 13.25 3,222,232 -0.01(-0.08%)
Nov 18, 2014 13.34 13.47 13.13 13.26 3,498,415 -0.08(-0.60%)
Nov 17, 2014 13.48 13.62 13.32 13.34 4,436,071 -0.16(-1.19%)
Nov 14, 2014 13.62 13.77 13.48 13.50 4,350,542 -0.08(-0.59%)
Nov 13, 2014 13.73 13.92 13.55 13.58 5,148,077 -0.22(-1.59%)
Nov 12, 2014 13.63 13.85 13.14 13.80 16,021,667 +1.29(+10.31%)
Nov 11, 2014 12.47 12.52 12.28 12.51 4,457,589 +0.04(+0.32%)
Nov 10, 2014 12.55 12.62 12.24 12.47 9,914,493 -0.47(-3.63%)
Nov 07, 2014 13.18 13.38 12.88 12.94 11,128,994 -0.88(-6.37%)
Nov 06, 2014 13.27 13.92 13.25 13.82 6,518,007 +0.60(+4.54%)
Nov 05, 2014 12.95 13.27 12.74 13.22 8,717,010 +0.33(+2.56%)
Nov 04, 2014 12.85 12.95 12.65 12.89 4,541,296 +0.00(+0.00%)
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.