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 (%)
Aug 31, 2010 12.62 13.12 12.58 12.67 37,900 -0.39(-2.99%)
Aug 30, 2010 13.40 13.44 13.01 13.06 5,093,088 -0.41(-3.04%)
Aug 27, 2010 13.16 13.65 13.09 13.47 4,886,795 +0.25(+1.89%)
Aug 26, 2010 13.49 13.55 13.13 13.22 4,601,828 -0.26(-1.93%)
Aug 25, 2010 12.62 13.72 12.57 13.48 4,108,426 +0.99(+7.93%)
Aug 24, 2010 12.69 12.80 12.30 12.49 279 -0.49(-3.78%)
Aug 23, 2010 13.18 13.29 12.95 12.98 3,361,927 -0.07(-0.54%)
Aug 20, 2010 13.04 13.19 12.72 13.05 3,520,738 -0.05(-0.38%)
Aug 19, 2010 12.88 13.14 12.75 13.10 279 +0.26(+2.02%)
Aug 18, 2010 12.33 12.97 12.23 12.84 300 +0.52(+4.22%)
Aug 17, 2010 12.32 12.42 12.05 12.32 2,071,354 +0.11(+0.90%)
Aug 16, 2010 11.98 12.30 11.98 12.21 4,181,809 +0.17(+1.41%)
Aug 13, 2010 12.04 12.46 12.01 12.04 4,309,546 -0.36(-2.90%)
Aug 12, 2010 12.10 12.46 12.06 12.40 3,329,126 +0.11(+0.90%)
Aug 11, 2010 12.40 12.49 12.25 12.29 2,460,801 -0.30(-2.38%)
Aug 10, 2010 12.68 12.70 12.34 12.59 3,087,025 -0.20(-1.56%)
Aug 09, 2010 12.54 12.82 12.50 12.79 2,465,303 +0.33(+2.65%)
Aug 06, 2010 12.46 12.62 12.28 12.46 3,298,179 -0.38(-2.96%)
Aug 05, 2010 12.55 12.90 12.31 12.84 4,813,263 +0.21(+1.66%)
Aug 04, 2010 12.21 12.64 12.10 12.63 4,231,919 +0.52(+4.29%)
Aug 03, 2010 12.63 12.70 12.04 12.11 3,572,982 -0.59(-4.65%)
Aug 02, 2010 12.58 12.73 12.40 12.70 2,618,618 +0.39(+3.17%)
Jul 30, 2010 12.31 12.37 12.08 12.31 4,075,308 -0.15(-1.20%)
Jul 29, 2010 12.65 12.72 12.18 12.46 5,478,994 -0.14(-1.11%)
Jul 28, 2010 12.60 12.77 12.44 12.60 167 -0.05(-0.40%)
Jul 27, 2010 12.65 13.05 12.62 12.65 223 -0.24(-1.86%)
Jul 26, 2010 12.95 12.95 12.66 12.89 4,118,643 +0.02(+0.16%)
Jul 23, 2010 12.53 12.89 12.45 12.87 5,657,726 +0.34(+2.71%)
Jul 22, 2010 12.16 12.62 12.15 12.53 3,700,956 +0.49(+4.07%)
Jul 21, 2010 12.21 12.26 11.99 12.04 3,567,438 -0.14(-1.15%)
Jul 20, 2010 12.18 12.20 11.63 12.18 170 +0.27(+2.27%)
Jul 19, 2010 11.84 12.04 11.79 11.91 2,772,998 +0.07(+0.59%)
Jul 16, 2010 11.84 12.07 11.78 11.84 5,164,109 -0.11(-0.92%)
Jul 15, 2010 11.99 12.09 11.81 11.95 3,608,287 -0.04(-0.33%)
Jul 14, 2010 11.95 12.07 11.83 11.99 2,812,305 -0.03(-0.25%)
Jul 13, 2010 12.14 12.18 11.89 12.02 1,000 +0.05(+0.42%)
Jul 12, 2010 12.01 12.18 11.91 11.97 3,653,233 -0.10(-0.83%)
Jul 09, 2010 12.07 12.10 11.73 12.07 3,708,853 +0.27(+2.29%)
Jul 08, 2010 11.94 12.09 11.50 11.80 10,243,491 -0.46(-3.75%)
Jul 07, 2010 11.86 12.29 11.78 12.26 6,153,429 +0.45(+3.81%)
Jul 06, 2010 11.96 12.12 11.62 11.81 5,516 +0.02(+0.17%)
Jul 02, 2010 11.79 12.00 11.72 11.79 3,623,166 -0.10(-0.84%)
Jul 01, 2010 11.70 11.99 11.47 11.89 7,717,583 +0.13(+1.11%)
Jun 30, 2010 11.76 11.98 11.53 11.76 1,583 +0.16(+1.38%)
Jun 29, 2010 11.73 11.75 11.35 11.60 8,518,909 -0.58(-4.76%)
Jun 25, 2010 12.18 12.31 11.91 12.18 8,574,265 +0.05(+0.41%)
Jun 24, 2010 12.51 12.51 12.09 12.13 6,420,841 -0.58(-4.56%)
Jun 23, 2010 12.72 12.85 12.52 12.71 4,415,607 -0.05(-0.39%)
Jun 22, 2010 12.64 12.95 12.58 12.76 6,017,852 +0.14(+1.11%)
Jun 21, 2010 13.17 13.21 12.55 12.62 5,822,012 -0.39(-3.00%)
Jun 18, 2010 13.01 13.25 12.97 13.01 5,419,280 -0.24(-1.81%)
Jun 17, 2010 13.45 13.46 13.11 13.25 4,607,371 -0.15(-1.12%)
Jun 16, 2010 13.47 13.56 13.30 13.40 4,255,133 -0.18(-1.33%)
Jun 15, 2010 13.63 13.66 13.32 13.58 5,079,550 +0.00(+0.00%)
Jun 14, 2010 13.35 13.65 13.21 13.58 10,971,285 +0.32(+2.41%)
Jun 11, 2010 13.08 13.30 12.86 13.26 12,119,374 +0.58(+4.57%)
Jun 10, 2010 12.62 12.77 12.42 12.68 4,782,866 +0.47(+3.85%)
Jun 09, 2010 12.17 12.53 12.09 12.21 6,712,111 +0.14(+1.16%)
Jun 08, 2010 11.99 12.14 11.81 12.07 8,092,359 +0.11(+0.92%)
Jun 07, 2010 12.15 12.45 11.92 11.96 4,929,470 -0.18(-1.48%)
Jun 04, 2010 12.14 12.59 12.09 12.14 7,219,700 -0.48(-3.80%)
Jun 03, 2010 12.72 13.12 12.51 12.62 7,559,801 -0.14(-1.10%)
Jun 02, 2010 12.77 12.77 12.46 12.76 3,644 +0.07(+0.55%)
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.