American Eagle Outfitters (NY: AEO )

25.00 USD -2.69 (-9.71%)
Streaming Delayed Price Updated: 6:10 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.87 16.98 16.05 16.56 25,699,395 -2.35(-12.43%)
Nov 29, 2016 18.46 18.93 18.29 18.91 12,040,866 +0.51(+2.77%)
Nov 28, 2016 18.39 18.61 18.27 18.40 5,202,255 +0.06(+0.33%)
Nov 25, 2016 18.58 18.68 18.30 18.34 1,568,971 -0.13(-0.70%)
Nov 23, 2016 18.47 18.47 18.47 0 -0.35(-1.86%)
Nov 22, 2016 18.30 18.96 18.28 18.82 6,092,399 +0.78(+4.32%)
Nov 21, 2016 18.05 18.29 17.91 18.04 5,216,146 -0.04(-0.22%)
Nov 18, 2016 17.96 18.21 17.54 18.08 6,550,137 -0.26(-1.42%)
Nov 17, 2016 17.96 18.39 17.81 18.34 3,276,738 +0.36(+2.00%)
Nov 16, 2016 18.49 17.89 17.98 3,114,780 -0.16(-0.88%)
Nov 15, 2016 18.01 18.25 17.56 18.14 5,914,457 -0.22(-1.20%)
Nov 14, 2016 18.29 18.80 18.27 18.36 6,597,543 +0.07(+0.38%)
Nov 11, 2016 17.67 18.34 17.51 18.29 6,117,897 +0.57(+3.22%)
Nov 10, 2016 17.13 17.82 17.13 17.72 6,485,035 +0.79(+4.67%)
Nov 09, 2016 16.17 16.99 15.81 16.93 4,895,164 +0.44(+2.67%)
Nov 08, 2016 16.39 16.57 16.09 16.49 3,382,244 +0.09(+0.55%)
Nov 07, 2016 16.28 16.55 16.19 16.40 6,585,937 +0.14(+0.86%)
Nov 04, 2016 16.44 16.62 16.22 16.26 6,165,849 -0.12(-0.73%)
Nov 03, 2016 16.79 16.95 16.37 16.38 8,412,707 -0.29(-1.74%)
Nov 02, 2016 16.64 16.84 16.51 16.67 4,856,403 -0.08(-0.48%)
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.