American Eagle Outfitters (NY: AEO )

28.54 USD +0.85 (+3.07%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.15 19.51 18.94 19.45 5,075,560 +0.33(+1.73%)
Apr 29, 2013 19.00 19.26 18.80 19.12 2,794,122 +0.16(+0.84%)
Apr 26, 2013 18.97 19.02 18.65 18.96 1,473,497 -0.01(-0.05%)
Apr 25, 2013 18.70 19.15 18.66 18.97 1,640,742 +0.36(+1.93%)
Apr 24, 2013 18.54 18.72 18.40 18.61 1,309,436 +0.10(+0.54%)
Apr 23, 2013 18.83 18.94 18.38 18.51 2,481,561 -0.18(-0.96%)
Apr 22, 2013 18.67 18.82 18.39 18.69 1,519,193 +0.07(+0.38%)
Apr 19, 2013 18.44 18.74 18.23 18.62 2,011,578 +0.20(+1.09%)
Apr 18, 2013 18.91 18.96 18.35 18.42 3,150,156 -0.44(-2.33%)
Apr 17, 2013 19.23 19.27 18.79 18.86 2,027,992 -0.56(-2.88%)
Apr 16, 2013 19.31 19.45 19.17 19.42 2,034,890 +0.26(+1.36%)
Apr 15, 2013 19.24 19.68 19.13 19.16 4,044,381 -0.23(-1.19%)
Apr 12, 2013 19.78 19.95 19.39 19.39 3,592,495 -0.52(-2.61%)
Apr 11, 2013 19.64 20.07 19.54 19.91 2,825,345 +0.44(+2.26%)
Apr 10, 2013 19.47 19.61 19.31 19.47 2,880,100 +0.38(+1.99%)
Apr 09, 2013 19.36 19.46 19.05 19.09 2,417,093 -0.28(-1.45%)
Apr 08, 2013 19.09 19.37 19.05 19.37 2,007,353 +0.23(+1.20%)
Apr 05, 2013 18.65 19.15 18.65 19.14 1,831,220 +0.16(+0.84%)
Apr 04, 2013 18.59 19.04 18.58 18.98 2,170,055 +0.38(+2.04%)
Apr 03, 2013 18.85 19.02 18.58 18.60 2,758,622 -0.24(-1.27%)
Apr 02, 2013 18.69 19.09 18.65 18.84 4,871,108 +0.38(+2.06%)
Apr 01, 2013 18.65 18.77 18.34 18.46 2,138,105 -0.24(-1.28%)
Mar 28, 2013 18.38 18.73 18.37 18.70 3,563,069 +0.23(+1.25%)
Mar 27, 2013 18.26 18.49 18.04 18.47 2,747,183 +0.09(+0.49%)
Mar 26, 2013 18.68 18.68 18.02 18.38 5,437,333 -0.21(-1.13%)
Mar 25, 2013 18.83 18.97 18.55 18.59 4,187,505 -0.16(-0.85%)
Mar 22, 2013 19.19 19.27 18.67 18.75 5,688,171 -0.31(-1.63%)
Mar 21, 2013 19.41 19.48 18.87 19.06 5,131,275 -0.42(-2.16%)
Mar 20, 2013 19.66 19.83 19.35 19.48 5,089,941 +0.00(+0.00%)
Mar 19, 2013 20.13 20.25 19.31 19.48 5,292,232 -0.67(-3.33%)
Mar 18, 2013 20.13 20.38 20.11 20.15 2,608,176 -0.23(-1.13%)
Mar 15, 2013 20.67 20.69 20.36 20.38 3,245,594 -0.41(-1.97%)
Mar 14, 2013 20.95 20.98 20.71 20.79 1,955,790 -0.05(-0.24%)
Mar 13, 2013 20.50 20.84 20.48 20.84 2,872,315 +0.34(+1.66%)
Mar 12, 2013 20.55 20.80 20.46 20.50 2,673,306 -0.15(-0.73%)
Mar 11, 2013 20.94 20.99 20.64 20.65 3,418,714 -0.42(-1.99%)
Mar 08, 2013 20.54 21.16 20.47 21.07 8,877,634 +0.66(+3.23%)
Mar 07, 2013 20.26 20.75 20.23 20.41 5,978,982 +0.14(+0.69%)
Mar 06, 2013 20.62 20.83 19.65 20.27 15,918,915 -2.28(-10.11%)
Mar 05, 2013 21.84 22.63 21.81 22.55 6,819,696 +0.88(+4.06%)
Mar 04, 2013 20.80 21.72 20.77 21.67 6,648,358 +0.89(+4.28%)
Mar 01, 2013 20.63 20.85 20.40 20.78 3,606,258 +0.10(+0.48%)
Feb 28, 2013 21.06 21.19 20.67 20.68 3,798,450 -0.34(-1.62%)
Feb 27, 2013 20.75 21.15 20.57 21.02 2,608,222 +0.33(+1.59%)
Feb 26, 2013 20.44 20.81 20.32 20.69 2,969,776 +0.37(+1.82%)
Feb 25, 2013 20.66 20.66 20.25 20.32 2,384,092 -0.32(-1.55%)
Feb 22, 2013 20.61 20.71 20.17 20.64 3,048,043 +0.03(+0.15%)
Feb 21, 2013 20.58 20.98 20.47 20.61 3,108,413 -0.04(-0.19%)
Feb 20, 2013 20.96 21.09 20.65 20.65 2,247,399 -0.29(-1.38%)
Feb 19, 2013 20.91 21.01 20.64 20.94 3,226,042 +0.50(+2.45%)
Feb 15, 2013 20.00 20.79 20.00 20.44 3,062,242 +0.45(+2.25%)
Feb 14, 2013 20.13 20.22 19.95 19.99 2,803,998 -0.22(-1.09%)
Feb 13, 2013 20.32 20.38 20.05 20.21 2,372,992 -0.10(-0.49%)
Feb 12, 2013 20.20 20.46 20.10 20.31 2,226,924 +0.22(+1.10%)
Feb 11, 2013 20.30 20.37 20.08 20.09 1,732,067 -0.25(-1.23%)
Feb 08, 2013 20.35 20.50 20.25 20.34 2,751,398 +0.04(+0.20%)
Feb 07, 2013 20.78 20.86 20.25 20.30 3,376,678 -0.51(-2.45%)
Feb 06, 2013 20.53 20.94 20.50 20.81 3,046,592 +0.75(+3.74%)
Feb 04, 2013 20.06 20.10 19.73 20.06 4,242,429 -0.13(-0.64%)
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.