American Eagle Outfitters (NY: AEO )

18.50 USD +0.01 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.15 16.17 15.44 15.57 8,445,777 -0.83(-5.06%)
Nov 27, 2015 16.43 16.63 16.10 16.40 2,806,703 -0.07(-0.43%)
Nov 25, 2015 16.36 16.47 16.47 16.47 2,975,500 +0.14(+0.86%)
Nov 24, 2015 15.90 16.53 15.88 16.33 4,414,492 +0.31(+1.94%)
Nov 23, 2015 15.67 16.10 15.67 16.02 3,898,454 +0.27(+1.71%)
Nov 20, 2015 15.58 15.99 15.52 15.75 5,693,606 +0.40(+2.61%)
Nov 19, 2015 15.08 15.42 14.96 15.35 6,602,494 +0.20(+1.32%)
Nov 18, 2015 14.58 15.16 14.51 15.15 4,923,088 +0.65(+4.48%)
Nov 17, 2015 14.51 14.87 14.20 14.50 5,590,181 -0.14(-0.96%)
Nov 16, 2015 14.58 14.84 14.13 14.64 5,279,136 -0.05(-0.34%)
Nov 13, 2015 15.28 15.45 14.57 14.69 7,693,370 -0.91(-5.83%)
Nov 12, 2015 15.67 15.89 15.44 15.60 4,516,015 -0.12(-0.76%)
Nov 11, 2015 16.29 16.39 15.64 15.72 5,542,015 -0.60(-3.68%)
Nov 10, 2015 15.95 16.35 15.69 16.32 4,129,759 +0.29(+1.81%)
Nov 09, 2015 16.34 16.38 15.72 16.03 5,075,832 -0.35(-2.14%)
Nov 06, 2015 16.58 16.64 16.27 16.38 3,388,481 -0.23(-1.38%)
Nov 05, 2015 16.73 16.73 16.22 16.61 3,462,291 -0.03(-0.18%)
Nov 04, 2015 16.50 16.68 16.17 16.64 5,006,491 +0.18(+1.09%)
Nov 03, 2015 16.66 16.81 16.20 16.46 13,479,189 +1.20(+7.86%)
Nov 02, 2015 15.24 15.31 14.52 15.26 6,427,293 -0.02(-0.13%)
Oct 30, 2015 15.12 15.41 14.97 15.28 4,454,976 +0.13(+0.86%)
Oct 29, 2015 15.46 15.49 14.98 15.15 2,782,745 -0.31(-2.01%)
Oct 28, 2015 14.80 15.57 14.73 15.46 5,182,991 +0.78(+5.31%)
Oct 27, 2015 15.00 15.06 14.54 14.68 4,595,812 -0.35(-2.33%)
Oct 26, 2015 14.90 15.08 14.66 15.03 4,883,633 +0.10(+0.67%)
Oct 23, 2015 15.55 15.60 14.60 14.93 6,236,334 -0.50(-3.24%)
Oct 22, 2015 15.45 15.62 15.15 15.43 4,221,901 +0.08(+0.52%)
Oct 21, 2015 15.96 16.05 15.31 15.35 4,777,156 -0.63(-3.94%)
Oct 20, 2015 15.80 16.12 15.65 15.98 3,577,010 +0.20(+1.27%)
Oct 19, 2015 15.88 16.10 15.58 15.78 4,022,008 -0.13(-0.82%)
Oct 16, 2015 15.89 16.09 15.75 15.91 2,760,146 +0.02(+0.13%)
Oct 15, 2015 15.66 15.90 15.43 15.89 2,939,199 +0.26(+1.66%)
Oct 14, 2015 15.77 15.97 15.57 15.63 2,894,989 -0.16(-1.01%)
Oct 13, 2015 16.00 16.15 15.72 15.79 2,084,700 -0.26(-1.62%)
Oct 12, 2015 16.19 16.32 15.95 16.05 2,901,700 -0.14(-0.86%)
Oct 09, 2015 15.94 16.20 15.80 16.19 3,626,483 +0.14(+0.87%)
Oct 08, 2015 15.50 16.19 15.46 16.05 7,478,441 +0.67(+4.36%)
Oct 07, 2015 15.42 15.60 15.18 15.38 9,394,345 -0.07(-0.45%)
Oct 06, 2015 15.82 16.02 15.44 15.45 3,688,407 -0.36(-2.28%)
Oct 05, 2015 15.63 16.03 15.63 15.81 4,333,021 +0.10(+0.64%)
Oct 02, 2015 15.33 15.71 15.22 15.71 3,870,434 +0.19(+1.22%)
Oct 01, 2015 15.58 15.77 15.38 15.52 4,869,102 -0.11(-0.70%)
Sep 30, 2015 15.59 15.74 15.45 15.63 4,329,843 +0.11(+0.71%)
Sep 29, 2015 15.25 15.58 15.22 15.52 4,451,587 +0.31(+2.04%)
Sep 28, 2015 15.92 15.95 15.07 15.21 6,049,354 -0.78(-4.88%)
Sep 25, 2015 16.39 16.40 15.96 15.99 3,724,224 -0.33(-2.02%)
Sep 24, 2015 16.12 16.44 16.10 16.32 4,212,439 +0.06(+0.37%)
Sep 23, 2015 16.25 16.40 16.05 16.26 3,185,575 -0.02(-0.12%)
Sep 22, 2015 16.32 16.46 16.11 16.28 5,204,472 -0.23(-1.39%)
Sep 21, 2015 16.18 16.75 16.18 16.51 8,675,193 +0.35(+2.17%)
Sep 18, 2015 16.12 16.34 15.91 16.16 5,808,383 -0.10(-0.62%)
Sep 17, 2015 16.26 16.48 16.12 16.26 10,513,104 +0.55(+3.50%)
Sep 16, 2015 15.20 15.75 14.94 15.71 12,489,400 +0.46(+3.02%)
Sep 15, 2015 15.65 15.73 15.15 15.25 11,202,226 -0.41(-2.62%)
Sep 14, 2015 16.08 16.30 15.62 15.66 7,007,691 -0.35(-2.19%)
Sep 11, 2015 16.12 16.17 15.55 16.01 7,530,622 -0.22(-1.36%)
Sep 10, 2015 16.43 16.70 16.16 16.23 4,856,086 -0.32(-1.93%)
Sep 09, 2015 17.00 17.04 16.53 16.55 4,011,890 -0.43(-2.53%)
Sep 08, 2015 17.13 17.13 16.80 16.98 3,649,656 +0.04(+0.24%)
Sep 04, 2015 16.68 16.94 16.94 16.94 3,543,900 +0.00(+0.00%)
Sep 03, 2015 17.18 17.18 16.90 16.94 4,132,458 -0.16(-0.94%)
Sep 02, 2015 17.14 17.14 16.81 17.10 3,258,283 +0.13(+0.77%)
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.