American Eagle Outfitters (NY: AEO )

23.57 USD -0.26 (-1.09%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.79 20.55 19.78 20.50 2,359,754 +0.65(+3.27%)
Dec 28, 2012 19.56 20.02 19.46 19.85 3,128,968 +0.15(+0.76%)
Dec 27, 2012 19.71 19.84 19.29 19.70 3,295,891 +0.05(+0.25%)
Dec 26, 2012 20.50 20.51 19.59 19.65 3,064,329 -0.84(-4.10%)
Dec 24, 2012 20.66 20.73 20.43 20.49 695,159 -0.19(-0.92%)
Dec 21, 2012 20.59 20.92 20.42 20.68 4,291,156 -0.16(-0.77%)
Dec 20, 2012 20.96 21.02 20.57 20.84 2,449,918 -0.11(-0.53%)
Dec 19, 2012 21.06 21.36 20.87 20.95 4,075,443 -0.10(-0.48%)
Dec 18, 2012 20.74 21.10 20.64 21.05 3,763,329 +0.31(+1.49%)
Dec 17, 2012 20.55 20.78 20.31 20.74 3,556,876 +0.17(+0.83%)
Dec 14, 2012 20.66 20.80 20.36 20.57 3,377,518 -0.14(-0.68%)
Dec 13, 2012 20.87 20.98 20.58 20.71 2,630,912 -0.16(-0.77%)
Dec 12, 2012 21.13 21.23 20.69 20.87 5,097,148 -0.14(-0.67%)
Dec 11, 2012 21.09 21.29 20.87 21.01 5,567,940 -0.01(-0.05%)
Dec 10, 2012 21.39 21.39 21.01 21.02 4,635,840 -0.38(-1.78%)
Dec 07, 2012 21.40 21.42 21.21 21.40 2,095,234 +0.02(+0.09%)
Dec 06, 2012 21.15 21.63 21.07 21.38 2,880,137 +0.12(+0.56%)
Dec 05, 2012 21.45 21.49 21.11 21.26 4,038,436 -0.19(-0.89%)
Dec 04, 2012 21.23 21.54 21.18 21.45 5,357,716 +0.25(+1.18%)
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%)
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.