American Eagle Outfitters (NY: AEO )

14.09 USD -0.59 (-4.02%)
Official Closing Price Updated: 4:56 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 22.24 22.58 22.02 22.52 2,936,002 +0.28(+1.26%)
Aug 31, 2012 22.40 22.50 22.10 22.24 1,977,621 -0.06(-0.27%)
Aug 30, 2012 22.14 22.40 22.04 22.30 3,317,912 -0.07(-0.31%)
Aug 29, 2012 22.12 22.44 22.09 22.37 2,608,251 +0.40(+1.82%)
Aug 27, 2012 22.07 22.08 21.73 21.97 2,402,838 +0.01(+0.05%)
Aug 24, 2012 21.94 22.13 21.73 21.96 2,995,928 +0.08(+0.37%)
Aug 23, 2012 22.15 22.28 21.73 21.88 4,676,879 -0.25(-1.13%)
Aug 22, 2012 21.43 22.49 21.20 22.13 12,657,149 +1.30(+6.24%)
Aug 21, 2012 20.71 20.90 20.35 20.83 5,941,280 +0.38(+1.86%)
Aug 20, 2012 21.03 21.03 20.34 20.45 4,652,700 -0.59(-2.80%)
Aug 17, 2012 21.07 21.17 20.93 21.04 3,365,981 -0.15(-0.71%)
Aug 16, 2012 21.18 21.21 20.92 21.19 3,000,277 +0.06(+0.28%)
Aug 15, 2012 20.80 21.17 20.78 21.13 2,943,826 +0.29(+1.39%)
Aug 14, 2012 20.94 21.00 20.72 20.84 2,561,249 +0.00(+0.00%)
Aug 13, 2012 20.93 21.08 20.59 20.84 2,631,087 -0.09(-0.43%)
Aug 10, 2012 21.45 21.48 19.94 20.93 9,507,030 -0.54(-2.52%)
Aug 09, 2012 21.30 21.53 21.18 21.47 2,957,417 +0.11(+0.51%)
Aug 08, 2012 20.84 21.40 20.79 21.36 3,002,148 +0.42(+2.01%)
Aug 07, 2012 20.73 21.31 20.73 20.94 4,409,711 +0.36(+1.75%)
Aug 06, 2012 20.53 20.65 20.29 20.58 2,850,176 +0.12(+0.59%)
Aug 03, 2012 20.33 20.56 20.11 20.46 3,876,436 +0.57(+2.87%)
Aug 02, 2012 20.56 20.76 19.61 19.89 10,957,452 -0.44(-2.16%)
Aug 01, 2012 20.91 20.95 20.18 20.33 4,170,633 -0.49(-2.35%)
Jul 31, 2012 21.19 21.23 20.59 20.82 4,385,131 -0.45(-2.12%)
Jul 30, 2012 20.97 21.46 20.94 21.27 3,304,650 +0.35(+1.67%)
Jul 27, 2012 20.51 21.25 20.50 20.92 5,319,186 +0.58(+2.85%)
Jul 26, 2012 20.51 20.60 19.89 20.34 3,588,465 +0.10(+0.49%)
Jul 25, 2012 20.15 20.49 20.08 20.24 2,112,530 +0.05(+0.25%)
Jul 24, 2012 20.29 20.50 19.92 20.19 3,564,741 -0.13(-0.64%)
Jul 23, 2012 20.10 20.41 19.80 20.32 2,481,787 -0.19(-0.93%)
Jul 20, 2012 20.54 20.58 20.26 20.51 2,594,222 -0.26(-1.25%)
Jul 19, 2012 20.65 20.86 20.37 20.77 2,991,340 +0.18(+0.87%)
Jul 18, 2012 20.36 20.72 20.29 20.59 3,147,435 +0.10(+0.49%)
Jul 17, 2012 20.30 20.61 20.15 20.49 3,378,815 +0.31(+1.54%)
Jul 16, 2012 20.10 20.32 19.92 20.18 2,485,531 +0.00(+0.00%)
Jul 13, 2012 19.91 20.26 19.84 20.18 1,689,662 +0.27(+1.36%)
Jul 12, 2012 19.76 20.08 19.44 19.91 2,485,117 +0.00(+0.00%)
Jul 11, 2012 20.31 20.39 19.81 19.91 3,460,916 -0.50(-2.45%)
Jul 10, 2012 20.57 20.68 20.21 20.41 3,161,688 -0.08(-0.39%)
Jul 09, 2012 20.23 20.67 20.20 20.49 2,824,225 +0.08(+0.39%)
Jul 06, 2012 20.34 20.60 20.22 20.41 2,074,386 -0.16(-0.78%)
Jul 05, 2012 20.05 20.60 19.96 20.57 2,929,279 +0.52(+2.59%)
Jul 03, 2012 19.98 20.25 19.78 20.05 1,984,250 +0.11(+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.