American Eagle Outfitters (NY: AEO )

32.54 USD -0.64 (-1.93%)
Official Closing Price Updated: 4:22 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.37 25.40 25.20 25.20 91,400 -0.25(-0.98%)
Apr 27, 2006 25.45 25.48 25.20 25.45 31,700 +0.04(+0.16%)
Apr 26, 2006 25.45 25.47 25.41 25.41 18,800 -0.03(-0.12%)
Apr 25, 2006 25.43 25.50 25.42 25.44 70,100 -0.31(-1.20%)
Apr 24, 2006 25.45 25.75 25.42 25.75 31,200 +0.30(+1.18%)
Apr 21, 2006 25.50 25.51 25.43 25.45 6,100 -0.05(-0.20%)
Apr 20, 2006 25.45 25.50 25.42 25.50 14,700 +0.04(+0.16%)
Apr 19, 2006 25.50 25.55 25.45 25.46 175,500 -0.08(-0.31%)
Apr 18, 2006 25.51 25.54 25.42 25.54 50,100 +0.02(+0.08%)
Apr 17, 2006 25.52 25.52 25.45 25.52 115,300 -0.02(-0.08%)
Apr 13, 2006 25.55 25.55 25.48 25.54 14,600 -0.01(-0.04%)
Apr 12, 2006 25.50 25.55 25.44 25.55 189,000 +0.05(+0.20%)
Apr 11, 2006 25.47 25.55 25.45 25.50 27,600 +0.02(+0.08%)
Apr 10, 2006 25.53 25.53 25.42 25.48 31,000 -0.07(-0.27%)
Apr 07, 2006 25.55 25.57 25.45 25.55 40,200 +0.03(+0.12%)
Apr 06, 2006 24.52 25.55 25.45 25.52 51,300 +0.01(+0.04%)
Apr 05, 2006 25.47 25.53 25.47 25.51 32,600 +0.01(+0.04%)
Apr 04, 2006 25.50 25.52 25.40 25.50 18,300 +0.00(+0.00%)
Apr 03, 2006 25.57 25.57 25.46 25.50 22,500 -0.10(-0.39%)
Mar 31, 2006 25.46 25.60 25.36 25.60 91,800 +0.13(+0.51%)
Mar 30, 2006 25.57 25.57 25.47 25.47 26,200 -0.06(-0.24%)
Mar 29, 2006 25.53 25.57 25.46 25.53 53,800 +0.00(+0.00%)
Mar 28, 2006 25.48 25.57 25.46 25.53 74,100 +0.01(+0.04%)
Mar 27, 2006 25.60 25.60 25.46 25.52 28,300 +0.02(+0.08%)
Mar 24, 2006 25.55 25.58 25.45 25.50 31,900 -0.10(-0.39%)
Mar 23, 2006 25.59 25.60 25.49 25.60 39,500 +0.06(+0.23%)
Mar 22, 2006 25.55 25.60 25.45 25.54 109,100 -0.06(-0.23%)
Mar 21, 2006 25.60 25.60 25.55 25.60 44,800 +0.08(+0.31%)
Mar 20, 2006 25.55 25.62 25.52 25.52 48,400 -0.10(-0.39%)
Mar 17, 2006 25.58 25.62 25.52 25.62 23,300 +0.04(+0.16%)
Mar 16, 2006 25.53 25.62 25.53 25.58 10,700 +0.01(+0.04%)
Mar 15, 2006 25.37 25.75 25.37 25.57 98,500 -0.08(-0.31%)
Mar 14, 2006 25.50 25.65 25.50 25.65 186,700 +0.10(+0.39%)
Mar 13, 2006 25.60 25.64 25.55 25.55 45,800 -0.04(-0.16%)
Mar 10, 2006 25.65 25.65 25.55 25.59 16,100 +0.04(+0.16%)
Mar 09, 2006 25.55 25.64 25.50 25.55 30,300 -0.10(-0.39%)
Mar 08, 2006 25.68 25.78 25.58 25.65 45,300 +0.07(+0.27%)
Mar 07, 2006 25.64 25.65 25.57 25.58 93,600 -0.05(-0.20%)
Mar 06, 2006 25.59 25.75 25.53 25.63 416,000 +0.10(+0.39%)
Mar 03, 2006 25.56 25.60 25.50 25.53 25,600 -0.02(-0.08%)
Mar 02, 2006 25.59 25.63 25.50 25.55 18,300 +0.05(+0.20%)
Mar 01, 2006 25.60 25.60 25.43 25.50 60,200 -0.03(-0.12%)
Feb 28, 2006 25.50 25.60 25.40 25.53 289,600 +0.03(+0.12%)
Feb 27, 2006 25.27 25.54 25.27 25.50 23,700 -0.30(-1.16%)
Feb 24, 2006 25.73 25.80 25.65 25.80 20,400 +0.12(+0.47%)
Feb 23, 2006 25.70 25.75 25.66 25.68 30,600 -0.02(-0.08%)
Feb 22, 2006 25.55 25.70 25.55 25.70 46,100 +0.10(+0.39%)
Feb 21, 2006 25.70 25.72 25.58 25.60 38,500 -0.10(-0.39%)
Feb 17, 2006 25.62 25.79 25.54 25.70 15,800 +0.10(+0.39%)
Feb 16, 2006 25.55 25.70 25.52 25.60 22,300 +0.09(+0.35%)
Feb 15, 2006 25.60 25.75 25.50 25.51 52,900 +0.00(+0.00%)
Feb 14, 2006 25.45 25.70 25.45 25.51 183,700 +0.06(+0.24%)
Feb 13, 2006 25.50 25.55 25.43 25.45 95,600 -0.02(-0.08%)
Feb 10, 2006 25.45 25.55 25.45 25.47 111,000 +0.02(+0.08%)
Feb 09, 2006 25.20 25.60 25.20 25.45 178,300 +0.01(+0.04%)
Feb 08, 2006 25.45 25.48 25.32 25.44 78,600 +0.06(+0.24%)
Feb 07, 2006 25.40 25.42 25.35 25.38 39,300 -0.02(-0.08%)
Feb 06, 2006 25.40 25.45 25.36 25.40 62,900 +0.05(+0.20%)
Feb 03, 2006 25.20 25.35 25.20 25.35 49,200 +0.02(+0.08%)
Feb 02, 2006 25.30 25.39 25.21 25.33 42,200 +0.11(+0.44%)
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.