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 (%)
Aug 31, 2015 16.77 17.18 16.65 17.02 6,557,955 +0.27(+1.61%)
Aug 28, 2015 16.60 16.84 16.54 16.75 5,390,099 +0.03(+0.18%)
Aug 27, 2015 17.10 17.15 16.45 16.72 10,522,963 -0.01(-0.06%)
Aug 26, 2015 16.28 16.76 16.01 16.73 7,694,363 +0.76(+4.76%)
Aug 25, 2015 16.51 16.54 15.85 15.97 6,331,120 +0.32(+2.04%)
Aug 24, 2015 15.00 15.94 14.17 15.65 10,360,882 -0.17(-1.07%)
Aug 21, 2015 16.19 16.31 15.82 15.82 7,795,642 -0.60(-3.65%)
Aug 20, 2015 16.62 16.82 16.22 16.42 11,078,111 -0.48(-2.84%)
Aug 19, 2015 17.55 17.70 16.35 16.90 29,472,520 -1.37(-7.50%)
Aug 18, 2015 18.41 18.49 18.07 18.27 8,327,978 -0.08(-0.44%)
Aug 17, 2015 17.98 18.38 17.87 18.35 4,937,580 +0.37(+2.06%)
Aug 14, 2015 17.97 18.12 17.87 17.98 2,855,671 +0.11(+0.62%)
Aug 13, 2015 17.67 18.09 17.59 17.87 3,452,141 +0.24(+1.36%)
Aug 12, 2015 17.71 17.78 17.19 17.63 4,066,681 -0.24(-1.34%)
Aug 11, 2015 17.68 17.93 17.54 17.87 3,608,245 +0.14(+0.79%)
Aug 10, 2015 17.74 17.95 17.56 17.73 2,447,654 +0.05(+0.28%)
Aug 07, 2015 17.28 17.75 17.28 17.68 3,633,492 +0.34(+1.96%)
Aug 06, 2015 17.77 17.84 17.15 17.34 4,115,139 -0.43(-2.42%)
Aug 05, 2015 18.02 18.32 17.73 17.77 3,507,183 -0.23(-1.28%)
Aug 04, 2015 17.78 18.22 17.74 18.00 3,026,153 +0.25(+1.41%)
Aug 03, 2015 17.77 17.80 17.60 17.75 3,024,825 +0.00(+0.00%)
Jul 31, 2015 17.38 17.86 17.30 17.75 3,673,701 +0.39(+2.25%)
Jul 30, 2015 17.40 17.47 17.22 17.36 3,427,047 -0.06(-0.34%)
Jul 29, 2015 17.53 17.70 17.37 17.42 4,651,495 -0.16(-0.91%)
Jul 28, 2015 17.78 17.80 17.45 17.58 3,231,612 -0.20(-1.12%)
Jul 27, 2015 17.42 17.85 17.36 17.78 3,187,027 +0.25(+1.43%)
Jul 24, 2015 17.75 17.95 17.47 17.53 2,835,822 -0.22(-1.24%)
Jul 23, 2015 18.16 18.16 17.66 17.75 3,206,385 -0.35(-1.93%)
Jul 22, 2015 17.95 18.14 17.83 18.10 2,293,117 +0.06(+0.33%)
Jul 21, 2015 17.99 18.11 17.82 18.04 3,183,330 +0.03(+0.17%)
Jul 20, 2015 18.01 18.14 17.85 18.01 2,986,427 -0.02(-0.11%)
Jul 17, 2015 18.25 18.25 17.96 18.03 1,519,259 -0.28(-1.53%)
Jul 16, 2015 18.15 18.41 18.02 18.31 2,552,594 +0.21(+1.16%)
Jul 15, 2015 18.23 18.23 18.08 18.10 3,083,519 -0.11(-0.60%)
Jul 14, 2015 18.21 18.27 17.90 18.21 4,100,177 -0.07(-0.38%)
Jul 13, 2015 17.93 18.29 17.80 18.28 4,867,264 +0.41(+2.29%)
Jul 10, 2015 17.84 17.91 17.58 17.87 2,319,393 +0.14(+0.79%)
Jul 09, 2015 17.76 17.88 17.45 17.73 4,391,570 +0.09(+0.51%)
Jul 08, 2015 17.69 17.72 17.39 17.64 3,540,159 -0.13(-0.73%)
Jul 07, 2015 17.33 17.87 16.98 17.77 6,819,767 +0.48(+2.78%)
Jul 06, 2015 17.00 17.40 16.95 17.29 2,840,919 +0.17(+0.99%)
Jul 02, 2015 17.40 17.12 17.12 17.12 3,008,200 -0.26(-1.50%)
Jul 01, 2015 17.24 17.39 17.06 17.38 4,110,610 +0.16(+0.93%)
Jun 30, 2015 17.38 17.38 17.00 17.22 5,616,924 -0.09(-0.52%)
Jun 29, 2015 17.36 17.64 17.27 17.31 4,357,755 -0.14(-0.80%)
Jun 26, 2015 17.62 17.77 17.40 17.45 7,825,025 -0.07(-0.40%)
Jun 25, 2015 17.60 17.66 17.47 17.52 2,967,983 -0.06(-0.34%)
Jun 24, 2015 17.77 17.88 17.55 17.58 3,592,844 -0.19(-1.07%)
Jun 23, 2015 17.55 17.83 17.55 17.77 3,789,954 +0.24(+1.37%)
Jun 22, 2015 17.67 17.68 17.38 17.53 3,909,295 +0.02(+0.11%)
Jun 19, 2015 17.45 17.55 17.29 17.51 4,189,937 +0.12(+0.69%)
Jun 18, 2015 17.25 17.42 17.20 17.39 3,267,376 +0.13(+0.75%)
Jun 17, 2015 17.22 17.55 17.22 17.26 5,764,114 +0.06(+0.35%)
Jun 16, 2015 16.94 17.27 16.89 17.20 5,680,207 +0.28(+1.65%)
Jun 15, 2015 17.05 17.07 16.81 16.92 3,658,210 -0.23(-1.34%)
Jun 12, 2015 17.04 17.16 16.81 17.15 3,763,828 +0.08(+0.47%)
Jun 11, 2015 17.11 17.50 16.99 17.07 7,387,505 +0.17(+1.01%)
Jun 10, 2015 16.48 16.98 16.44 16.90 6,540,004 +0.45(+2.74%)
Jun 09, 2015 16.62 16.75 16.36 16.45 3,224,530 -0.16(-0.96%)
Jun 08, 2015 16.64 16.80 16.57 16.61 3,100,286 +0.04(+0.24%)
Jun 05, 2015 16.97 16.99 16.54 16.57 4,865,669 -0.34(-2.01%)
Jun 04, 2015 16.47 16.98 16.40 16.91 6,665,004 +0.44(+2.67%)
Jun 03, 2015 16.24 16.48 16.19 16.47 3,458,439 +0.23(+1.42%)
Jun 02, 2015 16.23 16.43 16.17 16.24 3,899,010 +0.01(+0.06%)
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.