American Eagle Outfitters (NY: AEO )

26.20 USD +0.50 (+1.95%)
Official Closing Price Updated: 6:30 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 14.41 14.61 14.06 14.26 3,266,174 +0.09(+0.64%)
Jun 30, 2009 14.33 14.58 14.03 14.17 4,076,319 -0.15(-1.05%)
Jun 29, 2009 14.27 14.49 14.05 14.32 2,566,057 +0.10(+0.70%)
Jun 26, 2009 14.19 14.49 14.13 14.22 3,119,817 -0.08(-0.56%)
Jun 25, 2009 14.15 14.43 14.04 14.30 5,197,823 +0.92(+6.88%)
Jun 24, 2009 13.19 13.58 13.11 13.38 3,263,392 +0.31(+2.37%)
Jun 23, 2009 13.53 13.68 13.06 13.07 3,857,470 -0.48(-3.54%)
Jun 22, 2009 13.79 13.79 13.48 13.55 2,410,921 -0.43(-3.08%)
Jun 19, 2009 13.97 14.11 13.74 13.98 4,123,853 +0.13(+0.94%)
Jun 18, 2009 13.86 14.03 13.60 13.85 2,373,644 -0.03(-0.22%)
Jun 17, 2009 13.50 14.12 13.23 13.88 4,629,841 +0.33(+2.44%)
Jun 16, 2009 14.24 14.29 13.31 13.55 4,832,864 -0.62(-4.38%)
Jun 15, 2009 14.40 14.40 13.80 14.17 3,230,748 -0.39(-2.68%)
Jun 12, 2009 14.24 14.60 13.98 14.56 3,594,219 +0.23(+1.61%)
Jun 11, 2009 14.77 14.89 14.27 14.33 3,161,003 -0.38(-2.58%)
Jun 10, 2009 14.84 14.92 14.35 14.71 4,592,376 +0.10(+0.68%)
Jun 09, 2009 14.60 14.78 14.46 14.61 3,040,934 +0.05(+0.34%)
Jun 08, 2009 14.62 14.70 14.25 14.56 5,297,372 -0.29(-1.95%)
Jun 05, 2009 15.10 15.33 14.45 14.85 5,783,284 -0.12(-0.80%)
Jun 04, 2009 15.21 15.31 14.50 14.97 5,508,154 -0.22(-1.45%)
Jun 03, 2009 15.17 15.34 14.91 15.19 4,851,828 -0.15(-0.98%)
Jun 02, 2009 15.25 15.59 15.04 15.34 3,197,878 -0.06(-0.39%)
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.