American Eagle Outfitters (NY: AEO )

25.80 USD -0.91 (-3.41%)
Official Closing Price Updated: 7:32 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.53 19.72 19.51 19.64 2,578,869 +0.18(+0.92%)
Jul 30, 2013 19.19 19.61 19.17 19.46 2,119,037 +0.20(+1.04%)
Jul 29, 2013 19.10 19.36 19.10 19.26 1,669,681 +0.06(+0.31%)
Jul 26, 2013 19.09 19.26 18.87 19.20 1,730,192 +0.05(+0.26%)
Jul 25, 2013 18.97 19.34 18.95 19.15 1,524,339 +0.11(+0.58%)
Jul 24, 2013 19.04 19.11 18.86 19.04 1,868,743 +0.07(+0.37%)
Jul 23, 2013 18.90 19.08 18.81 18.97 1,547,128 +0.08(+0.42%)
Jul 22, 2013 18.67 18.95 18.51 18.89 3,456,325 +0.27(+1.45%)
Jul 19, 2013 18.64 18.74 18.57 18.62 1,416,528 -0.04(-0.21%)
Jul 18, 2013 18.77 18.89 18.65 18.66 1,853,951 -0.04(-0.21%)
Jul 17, 2013 18.92 18.99 18.58 18.70 2,431,161 -0.10(-0.53%)
Jul 16, 2013 19.19 19.22 18.73 18.80 2,437,299 -0.37(-1.93%)
Jul 15, 2013 19.20 19.31 19.06 19.17 1,075,346 +0.05(+0.26%)
Jul 12, 2013 19.28 19.35 19.02 19.12 1,376,755 -0.15(-0.78%)
Jul 11, 2013 19.34 19.39 19.16 19.27 1,260,266 +0.17(+0.89%)
Jul 10, 2013 19.13 19.21 19.00 19.10 1,210,396 -0.01(-0.05%)
Jul 09, 2013 19.34 19.34 18.96 19.11 2,325,654 -0.08(-0.42%)
Jul 08, 2013 18.76 19.24 18.76 19.19 1,832,247 +0.47(+2.51%)
Jul 05, 2013 18.60 18.73 18.39 18.72 1,063,511 +0.21(+1.13%)
Jul 03, 2013 18.38 18.58 18.34 18.51 1,056,320 +0.02(+0.11%)
Jul 02, 2013 18.37 18.64 18.35 18.49 2,009,338 +0.08(+0.43%)
Jul 01, 2013 18.35 18.56 18.28 18.41 1,915,696 +0.15(+0.82%)
Jun 28, 2013 18.06 18.36 18.05 18.26 2,104,561 +0.11(+0.61%)
Jun 27, 2013 17.95 18.26 17.88 18.15 1,771,097 +0.13(+0.72%)
Jun 26, 2013 18.28 18.37 17.98 18.02 2,009,418 -0.09(-0.50%)
Jun 25, 2013 17.75 18.26 17.63 18.11 3,024,560 +0.49(+2.78%)
Jun 24, 2013 18.06 18.14 17.37 17.62 4,836,955 -0.61(-3.35%)
Jun 21, 2013 18.41 18.46 18.07 18.23 4,563,405 -0.04(-0.22%)
Jun 20, 2013 18.45 18.58 18.20 18.27 4,210,397 -0.45(-2.40%)
Jun 19, 2013 19.02 19.26 18.70 18.72 4,857,318 -0.44(-2.30%)
Jun 18, 2013 19.09 19.24 18.99 19.16 1,745,883 +0.11(+0.58%)
Jun 17, 2013 19.18 19.42 19.00 19.05 2,614,287 +0.00(+0.00%)
Jun 14, 2013 19.27 19.33 18.99 19.05 1,644,289 -0.20(-1.04%)
Jun 13, 2013 18.98 19.34 18.91 19.25 2,639,076 +0.25(+1.32%)
Jun 12, 2013 19.42 19.53 18.84 19.00 2,951,137 -0.27(-1.40%)
Jun 11, 2013 19.38 19.54 19.15 19.27 1,766,141 -0.31(-1.58%)
Jun 10, 2013 19.94 20.09 19.53 19.58 1,736,834 -0.32(-1.61%)
Jun 07, 2013 19.87 20.02 19.79 19.90 1,587,114 +0.18(+0.91%)
Jun 06, 2013 19.60 19.73 19.47 19.72 1,387,476 +0.16(+0.82%)
Jun 05, 2013 19.78 19.99 19.51 19.56 1,882,686 -0.32(-1.61%)
Jun 04, 2013 19.67 19.96 19.59 19.88 2,197,394 +0.21(+1.07%)
Jun 03, 2013 19.76 19.79 19.36 19.67 3,129,072 -0.12(-0.61%)
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%)
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.