American Eagle Outfitters (NY: AEO )

32.58 USD +1.09 (+3.46%)
Official Closing Price Updated: 7:44 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.12 30.29 29.40 29.47 2,072,200 -0.46(-1.54%)
Apr 27, 2007 30.34 30.34 29.82 29.93 1,804,735 -0.53(-1.74%)
Apr 26, 2007 29.88 30.50 29.73 30.46 2,573,000 +0.53(+1.77%)
Apr 25, 2007 30.30 30.42 29.77 29.93 2,786,000 -0.21(-0.70%)
Apr 24, 2007 30.50 30.50 29.67 30.14 2,008,300 -0.36(-1.18%)
Apr 23, 2007 31.10 31.23 30.10 30.50 1,673,200 -0.39(-1.26%)
Apr 20, 2007 30.90 31.00 30.44 30.89 1,380,300 +0.64(+2.12%)
Apr 19, 2007 30.15 30.70 30.02 30.25 2,060,314 -0.02(-0.07%)
Apr 18, 2007 30.38 30.71 30.04 30.27 2,255,343 -0.10(-0.33%)
Apr 17, 2007 30.59 30.82 30.28 30.37 1,716,422 -0.30(-0.98%)
Apr 16, 2007 31.16 31.16 30.45 30.67 1,779,648 +0.16(+0.52%)
Apr 13, 2007 30.38 30.83 30.36 30.51 2,066,000 -0.67(-2.15%)
Apr 12, 2007 31.20 31.33 29.54 31.18 4,660,439 +1.11(+3.69%)
Apr 11, 2007 30.50 30.75 30.01 30.07 2,627,600 -0.38(-1.25%)
Apr 10, 2007 29.30 31.00 29.30 30.45 2,900,200 +0.82(+2.77%)
Apr 09, 2007 29.86 29.90 29.44 29.63 2,020,700 -0.27(-0.90%)
Apr 05, 2007 29.95 30.45 28.79 29.90 2,802,400 -0.23(-0.76%)
Apr 04, 2007 30.13 30.54 29.96 30.13 2,261,700 -0.11(-0.36%)
Apr 03, 2007 30.08 30.45 29.99 30.24 2,022,800 +0.30(+1.00%)
Apr 02, 2007 29.99 30.28 29.72 29.94 1,844,700 -0.05(-0.17%)
Mar 30, 2007 29.92 30.50 29.73 29.99 1,537,433 +0.05(+0.17%)
Mar 29, 2007 31.20 31.20 29.54 29.94 2,321,000 -0.40(-1.32%)
Mar 28, 2007 30.18 30.38 29.78 30.34 1,633,900 -0.17(-0.56%)
Mar 27, 2007 30.55 30.72 30.37 30.51 1,304,300 -0.12(-0.39%)
Mar 26, 2007 30.90 30.93 29.97 30.63 2,712,300 -0.27(-0.87%)
Mar 23, 2007 30.60 31.08 30.45 30.90 1,370,700 +0.38(+1.25%)
Mar 22, 2007 30.49 30.56 30.27 30.52 2,111,400 +0.08(+0.26%)
Mar 21, 2007 30.26 30.49 30.08 30.44 2,174,400 +0.17(+0.56%)
Mar 20, 2007 29.95 30.30 29.94 30.27 1,819,200 +0.27(+0.90%)
Mar 19, 2007 30.11 30.20 29.92 30.00 2,507,600 +0.11(+0.37%)
Mar 16, 2007 29.99 30.18 29.81 29.89 2,315,500 -0.09(-0.30%)
Mar 15, 2007 30.50 30.70 29.79 29.98 3,288,200 -0.52(-1.70%)
Mar 14, 2007 30.50 30.75 29.47 30.50 4,279,000 +0.92(+3.11%)
Mar 13, 2007 30.72 30.48 29.55 29.58 1,976,800 -1.14(-3.71%)
Mar 12, 2007 30.36 30.85 29.97 30.72 3,451,900 +0.46(+1.52%)
Mar 09, 2007 30.81 31.30 29.91 30.26 2,651,000 +0.10(+0.33%)
Mar 08, 2007 29.50 33.00 29.50 30.16 5,433,000 +4.43(+17.22%)
Mar 07, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 06, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 05, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 02, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 01, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 28, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 27, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 26, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 23, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 22, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 21, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 20, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 16, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 15, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 14, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 13, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 12, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 09, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 08, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 07, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 06, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 05, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 02, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
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.