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 (%)
Sep 30, 2009 16.94 17.04 16.58 16.86 5,637,931 -0.10(-0.59%)
Sep 29, 2009 17.05 17.41 16.91 16.96 7,371,317 -0.32(-1.85%)
Sep 28, 2009 16.84 17.30 16.70 17.28 3,511,524 +0.57(+3.41%)
Sep 25, 2009 16.81 17.07 16.58 16.71 5,078,868 -0.18(-1.07%)
Sep 24, 2009 16.97 17.04 16.45 16.89 5,719,562 +0.01(+0.06%)
Sep 23, 2009 17.14 17.28 16.85 16.88 3,864,247 -0.23(-1.34%)
Sep 22, 2009 16.97 17.26 16.85 17.11 3,395,078 +0.21(+1.24%)
Sep 21, 2009 16.65 17.03 16.53 16.90 3,985,681 +0.00(+0.00%)
Sep 18, 2009 16.74 17.07 16.50 16.90 5,364,505 +0.23(+1.38%)
Sep 17, 2009 16.55 16.95 16.50 16.67 5,693,127 +0.28(+1.71%)
Sep 16, 2009 16.26 16.58 16.03 16.39 4,480,056 +0.22(+1.36%)
Sep 15, 2009 16.32 16.46 15.92 16.17 5,208,974 -0.13(-0.80%)
Sep 14, 2009 16.17 16.32 15.99 16.30 4,197,373 +0.04(+0.25%)
Sep 11, 2009 15.44 16.38 15.26 16.26 11,137,529 +0.90(+5.86%)
Sep 10, 2009 15.26 15.42 15.08 15.36 3,153,501 +0.05(+0.33%)
Sep 09, 2009 14.85 15.37 14.85 15.31 5,572,943 +0.42(+2.82%)
Sep 08, 2009 14.92 15.05 14.66 14.89 3,244,580 +0.06(+0.40%)
Sep 04, 2009 14.64 14.96 14.52 14.83 4,270,614 +0.19(+1.30%)
Sep 03, 2009 14.32 14.79 14.32 14.64 8,195,411 +1.07(+7.89%)
Sep 02, 2009 13.36 13.61 13.27 13.57 5,226,700 +0.20(+1.50%)
Sep 01, 2009 13.60 13.85 13.29 13.37 5,772,958 -0.13(-0.96%)
Aug 31, 2009 13.71 13.73 13.44 13.50 5,366,049 -0.39(-2.81%)
Aug 28, 2009 14.10 14.17 13.75 13.89 7,853,643 -0.11(-0.79%)
Aug 27, 2009 14.36 14.75 13.98 14.00 9,337,131 -0.58(-3.98%)
Aug 26, 2009 14.40 14.87 14.30 14.58 6,704,608 +0.24(+1.67%)
Aug 25, 2009 14.20 14.76 14.20 14.34 6,259,833 +0.08(+0.56%)
Aug 24, 2009 14.75 14.78 14.23 14.26 4,466,534 -0.41(-2.79%)
Aug 21, 2009 14.30 14.70 14.22 14.67 3,128,882 +0.50(+3.53%)
Aug 20, 2009 14.31 14.48 14.05 14.17 7,355,159 -0.20(-1.39%)
Aug 19, 2009 14.26 14.50 14.16 14.37 2,913,434 -0.06(-0.42%)
Aug 18, 2009 14.13 14.47 14.05 14.43 4,408,197 +0.12(+0.84%)
Aug 17, 2009 14.41 14.50 14.06 14.31 4,321,883 -0.38(-2.59%)
Aug 14, 2009 15.21 15.21 14.60 14.69 3,774,281 -0.48(-3.16%)
Aug 13, 2009 15.17 15.26 14.68 15.17 3,157,891 +0.05(+0.33%)
Aug 12, 2009 15.16 15.34 15.09 15.12 3,679,876 -0.07(-0.46%)
Aug 11, 2009 15.15 15.38 15.08 15.19 2,526,457 -0.09(-0.59%)
Aug 10, 2009 15.47 15.56 15.05 15.28 3,137,328 -0.31(-1.99%)
Aug 07, 2009 14.93 15.73 14.91 15.59 6,263,095 +0.69(+4.63%)
Aug 06, 2009 14.50 14.95 14.40 14.90 5,967,676 +0.94(+6.73%)
Aug 05, 2009 13.98 14.03 13.60 13.96 4,390,008 -0.04(-0.29%)
Aug 04, 2009 14.42 14.46 13.96 14.00 4,467,305 -0.53(-3.65%)
Aug 03, 2009 14.18 14.58 14.13 14.53 3,620,423 +0.14(+0.97%)
Jul 31, 2009 14.43 14.54 14.05 14.39 3,317,863 -0.11(-0.76%)
Jul 30, 2009 14.59 14.94 14.45 14.50 2,566,477 +0.16(+1.12%)
Jul 29, 2009 14.36 14.63 14.22 14.34 2,867,474 -0.16(-1.10%)
Jul 28, 2009 14.55 14.74 14.35 14.50 4,424,112 -0.17(-1.16%)
Jul 27, 2009 14.73 14.83 14.44 14.67 2,967,969 -0.21(-1.41%)
Jul 24, 2009 14.69 14.98 14.47 14.88 3,697,075 +0.08(+0.54%)
Jul 23, 2009 14.62 15.20 14.37 14.80 3,593,579 +0.18(+1.23%)
Jul 22, 2009 14.17 14.71 14.06 14.62 4,317,684 +0.34(+2.38%)
Jul 21, 2009 14.70 14.70 14.02 14.28 4,118,327 -0.31(-2.12%)
Jul 20, 2009 14.21 14.70 14.13 14.59 3,775,073 +0.46(+3.26%)
Jul 17, 2009 14.00 14.28 13.83 14.13 2,544,152 +0.16(+1.15%)
Jul 16, 2009 13.81 14.10 13.57 13.97 2,809,160 +0.14(+1.01%)
Jul 15, 2009 13.59 13.90 13.42 13.83 3,127,950 +0.41(+3.06%)
Jul 14, 2009 13.31 13.48 13.10 13.42 3,598,683 +0.14(+1.05%)
Jul 13, 2009 12.93 13.34 12.89 13.28 3,864,723 +0.48(+3.75%)
Jul 10, 2009 12.69 13.05 12.61 12.80 3,340,554 -0.09(-0.70%)
Jul 09, 2009 13.06 13.19 12.72 12.89 4,411,313 -0.21(-1.60%)
Jul 08, 2009 12.91 13.15 12.65 13.10 4,784,118 +0.19(+1.47%)
Jul 07, 2009 13.31 13.31 12.84 12.91 4,065,550 -0.42(-3.15%)
Jul 06, 2009 13.58 13.73 13.05 13.33 5,095,991 -0.38(-2.77%)
Jul 02, 2009 14.10 14.26 13.38 13.71 3,887,802 -0.55(-3.86%)
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.