American Eagle Outfitters (NY: AEO )

18.18 USD +1.24 (+7.32%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.07 14.13 13.90 13.99 4,604,332 -0.34(-2.37%)
Sep 27, 2013 14.25 14.43 14.13 14.33 2,589,354 +0.09(+0.63%)
Sep 26, 2013 14.37 14.46 14.20 14.24 3,333,425 -0.03(-0.21%)
Sep 25, 2013 14.36 14.47 14.20 14.27 4,042,912 -0.01(-0.07%)
Sep 24, 2013 14.45 14.51 14.25 14.28 5,077,666 -0.11(-0.76%)
Sep 23, 2013 14.80 14.84 14.38 14.39 4,720,480 -0.38(-2.57%)
Sep 20, 2013 15.02 15.06 14.71 14.77 5,590,882 -0.26(-1.73%)
Sep 19, 2013 15.35 15.41 14.99 15.03 3,144,967 -0.31(-2.02%)
Sep 18, 2013 15.15 15.38 14.80 15.34 4,295,773 +0.22(+1.46%)
Sep 17, 2013 15.06 15.52 15.06 15.12 5,158,137 +0.26(+1.75%)
Sep 16, 2013 14.97 15.06 14.73 14.86 5,263,692 +0.00(+0.00%)
Sep 13, 2013 14.63 14.91 14.57 14.86 4,644,696 +0.30(+2.06%)
Sep 12, 2013 14.84 14.91 14.52 14.56 5,167,918 -0.34(-2.28%)
Sep 11, 2013 14.75 15.19 14.58 14.90 5,781,086 +0.17(+1.15%)
Sep 10, 2013 14.93 15.00 14.60 14.73 3,646,327 -0.18(-1.21%)
Sep 09, 2013 14.77 15.09 14.75 14.91 2,923,642 +0.14(+0.95%)
Sep 06, 2013 14.91 15.05 14.65 14.77 3,757,666 -0.09(-0.61%)
Sep 05, 2013 14.67 14.90 14.64 14.86 4,948,307 +0.20(+1.36%)
Sep 04, 2013 14.38 14.68 14.27 14.66 5,417,128 +0.29(+2.02%)
Sep 03, 2013 14.59 14.69 14.32 14.37 4,259,328 -0.10(-0.69%)
Aug 30, 2013 14.54 14.70 14.43 14.47 3,369,405 -0.11(-0.75%)
Aug 29, 2013 14.65 14.75 14.53 14.58 2,704,739 -0.07(-0.48%)
Aug 28, 2013 14.60 14.79 14.58 14.65 4,058,175 +0.04(+0.27%)
Aug 27, 2013 14.66 14.81 14.58 14.61 4,013,984 -0.15(-1.02%)
Aug 26, 2013 14.80 15.00 14.75 14.76 3,214,674 -0.02(-0.14%)
Aug 23, 2013 15.28 15.28 14.74 14.78 5,628,945 -0.43(-2.83%)
Aug 22, 2013 14.75 15.28 14.53 15.21 9,047,723 +0.45(+3.05%)
Aug 21, 2013 14.65 15.33 14.33 14.76 14,350,998 -1.62(-9.89%)
Aug 20, 2013 16.17 16.45 16.15 16.38 4,129,373 +0.38(+2.37%)
Aug 19, 2013 16.20 16.23 15.97 16.00 3,515,031 -0.30(-1.84%)
Aug 16, 2013 16.43 16.66 16.30 16.30 3,002,187 -0.24(-1.45%)
Aug 15, 2013 16.74 16.76 16.44 16.54 3,422,434 -0.35(-2.07%)
Aug 14, 2013 17.02 17.04 16.75 16.89 2,630,659 -0.19(-1.11%)
Aug 13, 2013 16.84 17.18 16.73 17.08 2,996,051 +0.24(+1.43%)
Aug 12, 2013 16.82 16.89 16.71 16.84 2,674,504 -0.02(-0.12%)
Aug 09, 2013 17.04 17.06 16.81 16.86 2,174,803 -0.18(-1.06%)
Aug 08, 2013 17.03 17.15 16.77 17.04 4,325,761 +0.14(+0.83%)
Aug 07, 2013 17.41 17.43 16.90 16.90 5,551,217 -0.67(-3.81%)
Aug 06, 2013 16.91 17.62 16.60 17.57 22,782,157 -2.40(-12.02%)
Aug 05, 2013 19.99 20.05 19.85 19.97 4,103,075 -0.08(-0.40%)
Aug 02, 2013 19.86 20.12 19.85 20.05 1,773,641 +0.13(+0.65%)
Aug 01, 2013 19.78 20.00 19.73 19.92 2,884,662 +0.28(+1.43%)
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%)
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.