American Eagle Outfitters (NY: AEO )

34.77 USD -0.39 (-1.11%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.09 21.20 20.90 21.20 4,013,445 +0.11(+0.52%)
Nov 29, 2012 20.83 21.16 20.78 21.09 5,746,057 +0.32(+1.54%)
Nov 28, 2012 20.57 21.10 20.56 20.77 13,812,846 +1.38(+7.12%)
Nov 27, 2012 19.56 19.77 19.30 19.39 4,693,351 -0.09(-0.46%)
Nov 26, 2012 19.68 19.72 19.19 19.48 5,221,014 -0.20(-1.02%)
Nov 23, 2012 19.45 19.72 19.44 19.68 2,098,915 +0.36(+1.86%)
Nov 21, 2012 19.16 19.46 19.03 19.32 2,134,047 +0.16(+0.84%)
Nov 20, 2012 18.85 19.27 18.84 19.16 4,134,497 +0.32(+1.70%)
Nov 19, 2012 18.70 18.93 18.57 18.84 4,821,183 +0.35(+1.89%)
Nov 16, 2012 18.48 18.67 18.31 18.49 7,671,122 -0.38(-2.01%)
Nov 15, 2012 19.25 19.25 18.57 18.87 4,718,441 -0.47(-2.43%)
Nov 14, 2012 20.23 20.46 19.28 19.34 4,823,984 -0.30(-1.53%)
Nov 13, 2012 19.32 19.99 19.26 19.64 3,748,666 +0.10(+0.51%)
Nov 12, 2012 19.94 19.95 19.51 19.54 2,708,891 -0.35(-1.76%)
Nov 09, 2012 19.68 20.21 19.51 19.89 3,223,097 +0.20(+1.02%)
Nov 08, 2012 20.55 20.56 19.66 19.69 5,013,180 -0.90(-4.37%)
Nov 07, 2012 20.64 20.73 20.25 20.59 3,258,617 -0.25(-1.20%)
Nov 06, 2012 20.89 20.97 20.65 20.84 2,931,598 +0.01(+0.05%)
Nov 05, 2012 21.08 21.15 20.64 20.83 3,237,190 -0.22(-1.05%)
Nov 02, 2012 21.41 21.55 21.01 21.05 4,550,403 -0.24(-1.13%)
Nov 01, 2012 20.93 21.53 20.65 21.29 5,255,407 +0.42(+2.01%)
Oct 31, 2012 20.92 20.96 20.60 20.87 4,749,637 -0.07(-0.33%)
Oct 26, 2012 20.89 20.94 20.94 20.94 2,192,200 +0.08(+0.38%)
Oct 25, 2012 21.28 21.34 20.67 20.86 2,362,137 -0.21(-1.00%)
Oct 24, 2012 21.34 21.58 20.98 21.07 3,613,090 -0.15(-0.71%)
Oct 23, 2012 20.99 21.32 20.27 21.22 10,355,898 -1.32(-5.86%)
Oct 19, 2012 22.78 22.86 22.38 22.54 2,388,787 -0.35(-1.53%)
Oct 18, 2012 22.71 22.97 22.57 22.89 3,709,283 +0.44(+1.96%)
Oct 17, 2012 22.28 22.75 22.12 22.45 2,931,287 +0.17(+0.76%)
Oct 16, 2012 22.00 22.37 21.95 22.28 2,171,880 +0.39(+1.78%)
Oct 15, 2012 21.74 21.94 21.68 21.89 1,813,142 +0.35(+1.62%)
Oct 12, 2012 21.82 21.97 21.46 21.54 2,729,175 -0.25(-1.15%)
Oct 11, 2012 22.09 22.35 21.77 21.79 3,158,802 -0.11(-0.50%)
Oct 10, 2012 21.64 22.20 21.60 21.90 3,237,616 -0.16(-0.73%)
Oct 09, 2012 22.13 22.39 21.89 22.06 2,845,433 -0.12(-0.54%)
Oct 08, 2012 21.97 22.52 21.96 22.18 2,282,841 +0.14(+0.64%)
Oct 05, 2012 22.04 22.56 21.99 22.04 4,536,540 +0.04(+0.18%)
Oct 04, 2012 21.87 22.13 21.73 22.00 3,270,925 +0.15(+0.69%)
Oct 03, 2012 21.04 22.12 21.04 21.85 5,628,632 +0.84(+4.00%)
Oct 02, 2012 21.35 21.47 20.90 21.01 3,594,730 -0.27(-1.27%)
Oct 01, 2012 21.16 21.35 21.08 21.28 3,008,896 +0.20(+0.95%)
Sep 28, 2012 20.98 21.17 20.74 21.08 3,422,875 -0.01(-0.05%)
Sep 27, 2012 20.89 21.31 20.73 21.09 2,325,878 +0.30(+1.44%)
Sep 26, 2012 21.26 21.42 20.75 20.79 3,498,304 -0.46(-2.16%)
Sep 25, 2012 21.51 21.70 21.23 21.25 3,171,217 -0.18(-0.84%)
Sep 24, 2012 21.45 21.60 21.09 21.43 3,810,025 -1.75(-7.55%)
Sep 21, 2012 23.81 23.85 23.12 23.18 7,382,252 -0.43(-1.82%)
Sep 20, 2012 23.65 23.70 22.67 23.61 4,706,937 -0.19(-0.80%)
Sep 19, 2012 23.33 23.94 23.27 23.80 5,613,115 +0.48(+2.06%)
Sep 18, 2012 23.44 23.46 22.89 23.32 6,531,760 -0.18(-0.77%)
Sep 17, 2012 23.52 23.54 23.31 23.50 5,991,609 -0.11(-0.47%)
Sep 14, 2012 23.72 23.80 23.53 23.61 4,046,031 -0.04(-0.17%)
Sep 13, 2012 23.65 23.88 23.35 23.65 9,608,230 +0.19(+0.81%)
Sep 12, 2012 23.40 23.70 23.10 23.46 5,615,760 +0.75(+3.30%)
Sep 11, 2012 22.92 23.04 22.66 22.71 2,073,971 -0.21(-0.92%)
Sep 10, 2012 23.10 23.17 22.89 22.92 2,393,227 -0.03(-0.13%)
Sep 07, 2012 22.89 23.08 22.83 22.95 2,546,715 +0.01(+0.04%)
Sep 06, 2012 22.37 23.01 22.35 22.94 3,510,704 +0.65(+2.92%)
Sep 05, 2012 22.64 22.64 22.16 22.29 2,275,895 -0.23(-1.02%)
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.