American Eagle Outfitters (NY: AEO )

18.49 USD +0.70 (+3.93%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.11 17.41 17.00 17.08 3,835,377 -0.06(-0.35%)
Mar 30, 2015 16.75 17.21 16.74 17.14 3,878,130 +0.45(+2.70%)
Mar 27, 2015 16.23 16.76 16.15 16.69 6,237,758 -0.23(-1.36%)
Mar 26, 2015 16.75 17.02 16.62 16.92 3,095,875 +0.17(+1.01%)
Mar 25, 2015 17.00 17.24 16.64 16.75 5,458,291 -0.25(-1.47%)
Mar 24, 2015 17.02 17.12 16.97 17.00 5,807,967 +0.03(+0.18%)
Mar 23, 2015 17.11 17.19 16.88 16.97 3,747,354 -0.10(-0.59%)
Mar 20, 2015 17.10 17.11 16.87 17.07 5,631,106 +0.02(+0.12%)
Mar 19, 2015 17.05 17.14 16.95 17.05 2,891,740 +0.01(+0.06%)
Mar 18, 2015 17.04 17.09 16.82 17.04 3,469,512 -0.04(-0.23%)
Mar 17, 2015 17.25 17.25 16.86 17.08 4,070,998 -0.17(-0.99%)
Mar 16, 2015 17.34 17.40 17.22 17.25 3,412,373 -0.07(-0.40%)
Mar 13, 2015 17.21 17.38 17.06 17.32 5,054,373 +0.05(+0.29%)
Mar 12, 2015 17.25 17.36 16.92 17.27 6,228,456 +0.09(+0.52%)
Mar 11, 2015 16.89 17.18 16.79 17.18 6,311,160 +0.34(+2.02%)
Mar 10, 2015 16.51 16.88 16.48 16.84 4,023,416 +0.18(+1.08%)
Mar 09, 2015 16.66 16.72 16.41 16.66 3,597,684 -0.02(-0.12%)
Mar 06, 2015 16.29 16.75 16.17 16.68 5,867,148 +0.34(+2.08%)
Mar 05, 2015 16.33 16.55 16.10 16.34 12,414,759 +0.38(+2.38%)
Mar 04, 2015 16.18 16.36 15.64 15.96 20,198,477 +1.14(+7.69%)
Mar 03, 2015 14.74 14.91 14.67 14.82 7,144,488 -0.11(-0.74%)
Mar 02, 2015 14.95 15.06 14.77 14.93 2,996,274 -0.04(-0.27%)
Feb 27, 2015 14.66 15.00 14.59 14.97 2,371,277 +0.34(+2.32%)
Feb 26, 2015 14.77 14.81 14.61 14.63 1,870,808 -0.18(-1.22%)
Feb 25, 2015 14.91 14.98 14.69 14.81 1,826,350 -0.17(-1.13%)
Feb 24, 2015 14.97 15.10 14.80 14.98 4,826,031 +0.35(+2.39%)
Feb 23, 2015 14.79 14.79 14.54 14.63 2,611,237 -0.13(-0.88%)
Feb 20, 2015 14.50 14.85 14.48 14.76 5,977,588 +0.30(+2.07%)
Feb 19, 2015 14.52 14.61 14.32 14.46 3,528,360 -0.06(-0.41%)
Feb 18, 2015 14.39 14.65 14.31 14.52 2,493,459 +0.00(+0.00%)
Feb 17, 2015 14.67 14.67 14.34 14.52 4,532,831 -0.16(-1.09%)
Feb 13, 2015 14.81 14.68 14.68 14.68 6,179,500 -0.12(-0.81%)
Feb 12, 2015 14.84 14.93 14.58 14.80 2,699,958 +0.07(+0.48%)
Feb 11, 2015 14.94 14.99 14.71 14.73 2,228,978 -0.24(-1.60%)
Feb 10, 2015 14.72 15.05 14.66 14.97 4,677,184 +0.47(+3.24%)
Feb 09, 2015 14.55 14.76 14.40 14.50 2,062,216 -0.15(-1.02%)
Feb 06, 2015 14.62 14.78 14.45 14.65 2,823,970 +0.09(+0.62%)
Feb 05, 2015 14.58 14.75 14.45 14.56 3,813,939 -0.08(-0.55%)
Feb 04, 2015 14.35 14.74 14.30 14.64 2,624,439 +0.17(+1.17%)
Feb 03, 2015 14.04 14.49 13.97 14.47 3,372,025 +0.51(+3.65%)
Feb 02, 2015 14.01 14.10 13.59 13.96 4,086,649 -0.08(-0.57%)
Jan 30, 2015 14.17 14.28 13.96 14.04 2,763,290 -0.25(-1.75%)
Jan 29, 2015 14.32 14.45 14.12 14.29 4,589,653 +0.03(+0.21%)
Jan 28, 2015 14.65 14.71 14.20 14.26 3,044,408 -0.32(-2.19%)
Jan 27, 2015 14.39 14.73 14.27 14.58 3,191,837 +0.03(+0.21%)
Jan 26, 2015 14.35 14.60 14.26 14.55 2,727,003 +0.16(+1.11%)
Jan 23, 2015 14.49 14.55 14.10 14.39 4,021,189 -0.05(-0.35%)
Jan 22, 2015 14.20 14.56 14.07 14.44 5,045,445 +0.36(+2.56%)
Jan 21, 2015 13.77 14.09 13.74 14.08 3,980,874 +0.25(+1.81%)
Jan 20, 2015 14.09 14.12 13.65 13.83 6,001,717 -0.20(-1.43%)
Jan 16, 2015 13.72 14.11 13.55 14.03 4,755,482 +0.24(+1.74%)
Jan 15, 2015 14.50 14.52 13.69 13.79 7,088,361 -0.72(-4.96%)
Jan 14, 2015 14.01 14.53 13.91 14.51 6,080,044 +0.27(+1.90%)
Jan 13, 2015 14.25 14.45 14.15 14.24 6,995,016 +0.10(+0.71%)
Jan 12, 2015 13.87 14.21 13.81 14.14 6,357,286 +0.29(+2.09%)
Jan 09, 2015 14.13 14.25 13.81 13.85 7,405,978 -0.09(-0.65%)
Jan 08, 2015 14.70 14.70 13.80 13.94 9,836,586 -0.69(-4.72%)
Jan 07, 2015 14.26 14.71 14.26 14.63 7,981,244 +0.68(+4.87%)
Jan 06, 2015 13.87 14.05 13.68 13.95 5,721,976 +0.05(+0.36%)
Jan 05, 2015 13.69 13.95 13.58 13.90 3,525,491 +0.16(+1.16%)
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.