American Eagle Outfitters (NY: AEO )

18.49 USD +0.70 (+3.93%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.19 16.41 16.08 16.37 6,262,683 +0.25(+1.55%)
May 28, 2015 16.20 16.26 15.92 16.12 5,956,767 -0.03(-0.19%)
May 27, 2015 16.25 16.44 16.03 16.15 5,987,722 -0.04(-0.25%)
May 26, 2015 16.47 16.49 16.06 16.19 7,062,132 -0.28(-1.70%)
May 22, 2015 16.56 16.47 16.47 16.47 3,777,700 +0.00(+0.00%)
May 21, 2015 16.65 16.88 16.43 16.47 7,431,111 -0.14(-0.84%)
May 20, 2015 16.84 17.06 16.10 16.61 17,565,957 +0.87(+5.53%)
May 19, 2015 16.02 16.19 15.47 15.74 12,343,610 -0.26(-1.62%)
May 18, 2015 16.10 16.18 15.87 16.00 5,331,356 -0.01(-0.06%)
May 15, 2015 15.96 16.12 15.94 16.01 5,451,068 +0.10(+0.63%)
May 14, 2015 16.60 16.60 15.89 15.91 6,824,052 -0.63(-3.81%)
May 13, 2015 16.47 16.64 16.14 16.54 6,263,555 +0.32(+1.97%)
May 12, 2015 16.34 16.38 16.07 16.22 3,351,709 -0.23(-1.40%)
May 11, 2015 16.57 16.71 16.40 16.45 4,571,579 -0.09(-0.54%)
May 08, 2015 16.86 16.95 16.49 16.54 4,599,162 -0.19(-1.14%)
May 07, 2015 16.69 16.87 16.42 16.73 3,943,209 +0.06(+0.36%)
May 06, 2015 16.51 16.73 16.31 16.67 4,258,118 +0.23(+1.40%)
May 05, 2015 16.49 16.52 16.27 16.44 3,815,215 -0.07(-0.42%)
May 04, 2015 16.08 16.71 16.04 16.51 5,310,874 +0.56(+3.51%)
May 01, 2015 15.95 16.23 15.93 15.95 6,310,161 +0.04(+0.25%)
Apr 30, 2015 15.90 16.13 15.80 15.91 6,216,079 -0.06(-0.38%)
Apr 29, 2015 16.54 16.67 15.97 15.97 6,183,883 -0.63(-3.80%)
Apr 28, 2015 16.69 16.88 16.56 16.60 3,596,974 -0.14(-0.84%)
Apr 27, 2015 17.23 17.26 16.71 16.74 3,328,345 -0.41(-2.39%)
Apr 24, 2015 17.18 17.36 17.07 17.15 2,250,591 +0.05(+0.29%)
Apr 23, 2015 16.90 17.30 16.88 17.10 3,494,534 +0.17(+1.00%)
Apr 22, 2015 16.94 17.02 16.69 16.93 3,120,215 +0.00(+0.00%)
Apr 21, 2015 17.02 17.16 16.88 16.93 3,408,802 +0.01(+0.06%)
Apr 20, 2015 17.09 17.09 16.80 16.92 3,015,220 -0.04(-0.24%)
Apr 17, 2015 17.33 17.35 16.89 16.96 3,732,800 -0.43(-2.47%)
Apr 16, 2015 17.58 17.67 17.38 17.39 3,080,711 -0.19(-1.08%)
Apr 15, 2015 17.68 17.76 17.51 17.58 3,079,194 +0.05(+0.29%)
Apr 14, 2015 17.90 17.91 17.52 17.53 4,070,071 -0.37(-2.07%)
Apr 13, 2015 17.55 18.12 17.54 17.90 7,782,331 +0.25(+1.42%)
Apr 10, 2015 17.44 17.80 17.17 17.65 6,608,023 +0.20(+1.15%)
Apr 09, 2015 17.29 17.50 17.20 17.45 3,429,523 +0.15(+0.87%)
Apr 08, 2015 17.15 17.44 17.14 17.30 2,873,621 +0.21(+1.23%)
Apr 07, 2015 17.28 17.43 17.09 17.09 3,144,668 -0.17(-0.98%)
Apr 06, 2015 16.84 17.36 16.84 17.26 3,642,691 +0.24(+1.41%)
Apr 02, 2015 16.98 17.02 17.02 17.02 2,272,500 +0.10(+0.59%)
Apr 01, 2015 17.04 17.16 16.85 16.92 3,278,816 -0.16(-0.94%)
Mar 31, 2015 17.11 17.41 17.00 17.08 3,835,377 -0.06(-0.35%)
Mar 30, 2015 16.75 17.21 16.74 17.14 3,878,130 +0.45(+2.70%)
Mar 27, 2015 16.23 16.76 16.15 16.69 6,237,758 -0.23(-1.36%)
Mar 26, 2015 16.75 17.02 16.62 16.92 3,095,875 +0.17(+1.01%)
Mar 25, 2015 17.00 17.24 16.64 16.75 5,458,291 -0.25(-1.47%)
Mar 24, 2015 17.02 17.12 16.97 17.00 5,807,967 +0.03(+0.18%)
Mar 23, 2015 17.11 17.19 16.88 16.97 3,747,354 -0.10(-0.59%)
Mar 20, 2015 17.10 17.11 16.87 17.07 5,631,106 +0.02(+0.12%)
Mar 19, 2015 17.05 17.14 16.95 17.05 2,891,740 +0.01(+0.06%)
Mar 18, 2015 17.04 17.09 16.82 17.04 3,469,512 -0.04(-0.23%)
Mar 17, 2015 17.25 17.25 16.86 17.08 4,070,998 -0.17(-0.99%)
Mar 16, 2015 17.34 17.40 17.22 17.25 3,412,373 -0.07(-0.40%)
Mar 13, 2015 17.21 17.38 17.06 17.32 5,054,373 +0.05(+0.29%)
Mar 12, 2015 17.25 17.36 16.92 17.27 6,228,456 +0.09(+0.52%)
Mar 11, 2015 16.89 17.18 16.79 17.18 6,311,160 +0.34(+2.02%)
Mar 10, 2015 16.51 16.88 16.48 16.84 4,023,416 +0.18(+1.08%)
Mar 09, 2015 16.66 16.72 16.41 16.66 3,597,684 -0.02(-0.12%)
Mar 06, 2015 16.29 16.75 16.17 16.68 5,867,148 +0.34(+2.08%)
Mar 05, 2015 16.33 16.55 16.10 16.34 12,414,759 +0.38(+2.38%)
Mar 04, 2015 16.18 16.36 15.64 15.96 20,198,477 +1.14(+7.69%)
Mar 03, 2015 14.74 14.91 14.67 14.82 7,144,488 -0.11(-0.74%)
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.