American Eagle Outfitters (NY: AEO )

25.70 USD -0.10 (-0.39%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.55 19.21 18.15 18.37 4,876,461 -0.15(-0.81%)
Apr 29, 2008 17.93 18.57 17.83 18.52 3,700,402 +0.50(+2.77%)
Apr 28, 2008 17.90 18.19 17.60 18.02 3,152,296 +0.06(+0.33%)
Apr 25, 2008 17.26 17.96 17.20 17.96 4,320,659 +0.75(+4.36%)
Apr 24, 2008 16.74 17.40 16.68 17.21 4,513,211 +0.46(+2.75%)
Apr 23, 2008 16.17 16.80 16.13 16.75 3,150,352 +0.63(+3.91%)
Apr 22, 2008 16.26 16.31 15.92 16.12 2,516,906 -0.31(-1.89%)
Apr 21, 2008 16.59 16.71 16.17 16.43 3,343,338 -0.26(-1.56%)
Apr 18, 2008 16.15 16.76 16.15 16.69 5,421,380 +0.80(+5.03%)
Apr 17, 2008 16.22 16.24 15.58 15.89 4,276,750 -0.37(-2.28%)
Apr 16, 2008 15.94 16.43 15.85 16.26 3,234,017 +0.47(+2.98%)
Apr 15, 2008 15.92 16.00 15.63 15.79 4,621,544 -0.01(-0.06%)
Apr 14, 2008 16.23 16.29 15.79 15.80 2,803,324 -0.43(-2.65%)
Apr 11, 2008 17.31 17.31 16.10 16.23 3,908,961 -0.39(-2.35%)
Apr 10, 2008 16.25 17.14 16.00 16.62 6,238,277 -0.31(-1.83%)
Apr 09, 2008 17.26 17.51 16.84 16.93 3,310,255 -0.27(-1.57%)
Apr 08, 2008 17.80 17.81 17.08 17.20 6,572,073 -0.55(-3.10%)
Apr 07, 2008 18.65 18.93 17.61 17.75 3,808,898 -0.75(-4.05%)
Apr 04, 2008 18.64 18.71 18.19 18.50 2,162,829 -0.10(-0.54%)
Apr 03, 2008 18.70 18.86 18.17 18.60 4,503,313 -0.27(-1.43%)
Apr 02, 2008 18.42 19.10 18.37 18.87 3,304,526 +0.45(+2.44%)
Apr 01, 2008 17.53 18.47 17.53 18.42 2,798,275 +0.91(+5.20%)
Mar 31, 2008 17.15 17.65 17.00 17.51 2,847,086 +0.42(+2.46%)
Mar 28, 2008 17.73 17.73 17.01 17.09 2,938,390 -0.85(-4.74%)
Mar 27, 2008 18.26 18.67 17.85 17.94 3,225,814 -0.27(-1.48%)
Mar 26, 2008 18.67 18.67 18.01 18.21 2,389,288 -0.46(-2.46%)
Mar 25, 2008 18.64 18.82 18.20 18.67 3,695,048 +0.19(+1.03%)
Mar 24, 2008 18.34 19.15 18.08 18.48 4,148,739 +0.45(+2.50%)
Mar 21, 2008 16.92 18.12 16.84 18.03 4,559,039 +0.00(+0.00%)
Mar 20, 2008 16.92 18.12 16.84 18.03 4,559,039 +1.16(+6.88%)
Mar 19, 2008 17.46 17.73 16.85 16.87 2,768,429 -0.47(-2.71%)
Mar 18, 2008 17.25 17.50 16.83 17.34 3,344,302 +0.34(+2.00%)
Mar 17, 2008 16.89 17.32 16.55 17.00 5,000,935 -0.22(-1.28%)
Mar 14, 2008 17.41 17.59 16.92 17.22 4,583,208 -0.07(-0.40%)
Mar 13, 2008 17.56 17.56 16.91 17.29 7,235,064 -0.65(-3.62%)
Mar 12, 2008 18.18 18.79 17.80 17.94 7,751,642 +0.69(+4.00%)
Mar 11, 2008 16.82 17.39 16.65 17.25 7,050,465 +0.78(+4.74%)
Mar 10, 2008 17.09 17.25 16.47 16.47 6,895,904 -0.47(-2.77%)
Mar 07, 2008 17.17 17.90 16.69 16.94 9,098,003 -0.62(-3.53%)
Mar 06, 2008 19.23 19.59 17.51 17.56 20,522,347 -3.72(-17.48%)
Mar 05, 2008 21.50 21.95 21.00 21.28 3,221,122 -0.17(-0.79%)
Mar 04, 2008 20.80 21.55 20.40 21.45 4,431,656 +0.40(+1.90%)
Mar 03, 2008 21.40 21.50 20.65 21.05 4,192,517 -0.32(-1.50%)
Feb 29, 2008 22.37 22.38 21.25 21.37 3,741,844 -1.18(-5.23%)
Feb 28, 2008 23.29 23.32 22.45 22.55 3,300,051 -0.90(-3.84%)
Feb 27, 2008 23.12 23.73 22.91 23.45 4,365,686 +0.18(+0.77%)
Feb 26, 2008 22.72 23.62 22.49 23.27 3,095,460 +0.51(+2.24%)
Feb 25, 2008 22.25 22.81 22.04 22.76 3,493,376 +0.64(+2.89%)
Feb 22, 2008 21.40 22.19 21.16 22.12 2,423,845 +0.74(+3.46%)
Feb 21, 2008 21.86 22.29 21.28 21.38 2,695,437 -0.40(-1.84%)
Feb 20, 2008 20.84 21.88 20.78 21.78 3,853,300 +0.81(+3.86%)
Feb 19, 2008 21.52 21.64 20.84 20.97 2,078,529 -0.31(-1.46%)
Feb 18, 2008 21.08 21.62 20.82 21.28 0 +0.00(+0.00%)
Feb 15, 2008 21.08 21.62 20.82 21.28 2,403,782 +0.07(+0.33%)
Feb 14, 2008 22.28 22.33 21.20 21.21 3,331,087 -1.08(-4.85%)
Feb 13, 2008 22.16 22.37 21.64 22.29 2,239,239 +0.35(+1.60%)
Feb 12, 2008 22.34 22.59 21.64 21.94 2,776,466 -0.26(-1.17%)
Feb 11, 2008 21.89 22.46 21.31 22.20 2,916,905 +0.55(+2.54%)
Feb 08, 2008 21.51 22.25 21.11 21.65 3,711,584 +0.06(+0.28%)
Feb 07, 2008 20.54 21.80 20.20 21.59 4,858,004 +0.97(+4.70%)
Feb 06, 2008 21.58 21.84 20.30 20.62 6,969,611 -0.76(-3.55%)
Feb 05, 2008 21.52 22.33 21.10 21.38 5,442,274 -0.50(-2.29%)
Feb 04, 2008 23.69 23.84 21.64 21.88 5,451,962 -1.64(-6.97%)
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.