American Eagle Outfitters (NY: AEO )

32.80 USD +0.22 (+0.68%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.76 20.23 19.60 19.79 2,059,735 +0.03(+0.15%)
May 30, 2013 19.45 19.77 19.40 19.76 2,562,716 +0.41(+2.12%)
May 29, 2013 19.84 20.07 19.33 19.35 3,480,176 -0.60(-3.01%)
May 28, 2013 20.18 20.27 19.79 19.95 4,100,427 -0.06(-0.30%)
May 24, 2013 19.85 20.14 19.72 20.01 2,907,297 -0.09(-0.45%)
May 23, 2013 20.20 20.32 19.96 20.10 4,847,018 -0.38(-1.86%)
May 22, 2013 19.99 21.07 19.76 20.48 10,104,779 +0.17(+0.84%)
May 21, 2013 20.17 20.39 20.09 20.31 3,428,892 +0.10(+0.49%)
May 20, 2013 20.01 20.26 19.94 20.21 2,333,987 +0.16(+0.80%)
May 17, 2013 19.81 20.33 19.65 20.05 4,586,839 +0.24(+1.21%)
May 16, 2013 19.91 20.00 19.68 19.81 1,815,056 -0.09(-0.45%)
May 15, 2013 20.10 20.50 19.90 19.90 3,697,978 +0.28(+1.43%)
May 13, 2013 19.72 19.75 19.55 19.62 1,967,234 -0.13(-0.66%)
May 10, 2013 19.65 19.80 19.51 19.75 2,584,480 +0.18(+0.92%)
May 09, 2013 19.48 19.94 19.42 19.57 3,000,469 +0.12(+0.62%)
May 08, 2013 19.34 19.46 19.21 19.45 2,973,302 +0.08(+0.41%)
May 07, 2013 18.95 19.41 18.94 19.37 5,006,159 +0.20(+1.04%)
May 06, 2013 18.96 19.24 18.91 19.17 1,809,661 +0.16(+0.84%)
May 03, 2013 18.96 19.23 18.92 19.01 2,585,594 +0.14(+0.74%)
May 02, 2013 18.76 18.94 18.61 18.87 3,214,313 +0.14(+0.75%)
May 01, 2013 19.35 19.55 18.65 18.73 3,808,338 -0.72(-3.70%)
Apr 30, 2013 19.15 19.51 18.94 19.45 5,075,560 +0.33(+1.73%)
Apr 29, 2013 19.00 19.26 18.80 19.12 2,794,122 +0.16(+0.84%)
Apr 26, 2013 18.97 19.02 18.65 18.96 1,473,497 -0.01(-0.05%)
Apr 25, 2013 18.70 19.15 18.66 18.97 1,640,742 +0.36(+1.93%)
Apr 24, 2013 18.54 18.72 18.40 18.61 1,309,436 +0.10(+0.54%)
Apr 23, 2013 18.83 18.94 18.38 18.51 2,481,561 -0.18(-0.96%)
Apr 22, 2013 18.67 18.82 18.39 18.69 1,519,193 +0.07(+0.38%)
Apr 19, 2013 18.44 18.74 18.23 18.62 2,011,578 +0.20(+1.09%)
Apr 18, 2013 18.91 18.96 18.35 18.42 3,150,156 -0.44(-2.33%)
Apr 17, 2013 19.23 19.27 18.79 18.86 2,027,992 -0.56(-2.88%)
Apr 16, 2013 19.31 19.45 19.17 19.42 2,034,890 +0.26(+1.36%)
Apr 15, 2013 19.24 19.68 19.13 19.16 4,044,381 -0.23(-1.19%)
Apr 12, 2013 19.78 19.95 19.39 19.39 3,592,495 -0.52(-2.61%)
Apr 11, 2013 19.64 20.07 19.54 19.91 2,825,345 +0.44(+2.26%)
Apr 10, 2013 19.47 19.61 19.31 19.47 2,880,100 +0.38(+1.99%)
Apr 09, 2013 19.36 19.46 19.05 19.09 2,417,093 -0.28(-1.45%)
Apr 08, 2013 19.09 19.37 19.05 19.37 2,007,353 +0.23(+1.20%)
Apr 05, 2013 18.65 19.15 18.65 19.14 1,831,220 +0.16(+0.84%)
Apr 04, 2013 18.59 19.04 18.58 18.98 2,170,055 +0.38(+2.04%)
Apr 03, 2013 18.85 19.02 18.58 18.60 2,758,622 -0.24(-1.27%)
Apr 02, 2013 18.69 19.09 18.65 18.84 4,871,108 +0.38(+2.06%)
Apr 01, 2013 18.65 18.77 18.34 18.46 2,138,105 -0.24(-1.28%)
Mar 28, 2013 18.38 18.73 18.37 18.70 3,563,069 +0.23(+1.25%)
Mar 27, 2013 18.26 18.49 18.04 18.47 2,747,183 +0.09(+0.49%)
Mar 26, 2013 18.68 18.68 18.02 18.38 5,437,333 -0.21(-1.13%)
Mar 25, 2013 18.83 18.97 18.55 18.59 4,187,505 -0.16(-0.85%)
Mar 22, 2013 19.19 19.27 18.67 18.75 5,688,171 -0.31(-1.63%)
Mar 21, 2013 19.41 19.48 18.87 19.06 5,131,275 -0.42(-2.16%)
Mar 20, 2013 19.66 19.83 19.35 19.48 5,089,941 +0.00(+0.00%)
Mar 19, 2013 20.13 20.25 19.31 19.48 5,292,232 -0.67(-3.33%)
Mar 18, 2013 20.13 20.38 20.11 20.15 2,608,176 -0.23(-1.13%)
Mar 15, 2013 20.67 20.69 20.36 20.38 3,245,594 -0.41(-1.97%)
Mar 14, 2013 20.95 20.98 20.71 20.79 1,955,790 -0.05(-0.24%)
Mar 13, 2013 20.50 20.84 20.48 20.84 2,872,315 +0.34(+1.66%)
Mar 12, 2013 20.55 20.80 20.46 20.50 2,673,306 -0.15(-0.73%)
Mar 11, 2013 20.94 20.99 20.64 20.65 3,418,714 -0.42(-1.99%)
Mar 08, 2013 20.54 21.16 20.47 21.07 8,877,634 +0.66(+3.23%)
Mar 07, 2013 20.26 20.75 20.23 20.41 5,978,982 +0.14(+0.69%)
Mar 06, 2013 20.62 20.83 19.65 20.27 15,918,915 -2.28(-10.11%)
Mar 05, 2013 21.84 22.63 21.81 22.55 6,819,696 +0.88(+4.06%)
Mar 04, 2013 20.80 21.72 20.77 21.67 6,648,358 +0.89(+4.28%)
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.