American Eagle Outfitters (NY: AEO )

17.90 USD -0.09 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.27 14.43 14.12 14.30 2,484,518 +0.09(+0.63%)
Sep 28, 2017 14.39 14.49 14.13 14.21 4,201,671 -0.25(-1.73%)
Sep 27, 2017 14.33 14.48 14.04 14.46 3,471,472 +0.20(+1.40%)
Sep 26, 2017 14.11 14.31 14.06 14.26 2,824,427 +0.20(+1.42%)
Sep 25, 2017 13.86 14.37 13.80 14.06 4,206,404 +0.21(+1.52%)
Sep 22, 2017 13.57 13.94 13.40 13.85 3,152,916 +0.18(+1.32%)
Sep 21, 2017 13.87 13.89 13.63 13.67 3,141,213 -0.15(-1.09%)
Sep 20, 2017 13.60 13.91 13.38 13.82 4,273,931 +0.19(+1.39%)
Sep 19, 2017 13.48 13.65 13.45 13.63 3,365,156 +0.18(+1.34%)
Sep 18, 2017 13.37 13.56 13.36 13.45 2,814,297 +0.12(+0.90%)
Sep 15, 2017 13.28 13.51 13.19 13.33 5,561,518 -0.01(-0.07%)
Sep 14, 2017 13.33 13.36 13.13 13.34 3,802,588 -0.04(-0.30%)
Sep 13, 2017 12.96 13.50 12.90 13.38 5,782,465 +0.44(+3.40%)
Sep 12, 2017 12.37 13.05 12.37 12.94 4,838,786 +0.67(+5.46%)
Sep 11, 2017 12.24 12.47 12.20 12.27 3,093,130 +0.04(+0.33%)
Sep 08, 2017 12.48 12.59 12.13 12.23 4,374,151 -0.25(-2.00%)
Sep 07, 2017 12.80 12.83 12.44 12.48 3,692,790 -0.26(-2.04%)
Sep 06, 2017 12.47 12.76 12.45 12.74 6,357,834 +0.35(+2.82%)
Sep 05, 2017 12.39 12.58 12.25 12.39 4,806,644 +0.10(+0.81%)
Sep 01, 2017 12.03 12.37 12.03 12.29 4,079,526 +0.34(+2.85%)
Aug 31, 2017 12.24 12.32 11.94 11.95 5,568,251 -0.22(-1.81%)
Aug 30, 2017 12.39 12.42 12.13 12.17 4,406,625 -0.28(-2.25%)
Aug 29, 2017 12.28 12.52 12.17 12.45 3,893,301 -0.06(-0.48%)
Aug 28, 2017 12.70 12.70 12.30 12.51 5,265,518 -0.22(-1.73%)
Aug 25, 2017 12.33 12.75 12.28 12.73 7,023,222 +0.53(+4.34%)
Aug 24, 2017 12.25 12.79 12.13 12.20 10,896,235 +0.12(+0.99%)
Aug 23, 2017 12.60 12.70 11.55 12.08 18,395,130 +0.87(+7.76%)
Aug 22, 2017 10.68 11.37 10.62 11.21 14,157,875 +0.59(+5.56%)
Aug 21, 2017 11.07 11.11 10.23 10.62 10,141,124 -0.49(-4.41%)
Aug 18, 2017 11.18 11.43 11.02 11.11 5,500,870 -0.15(-1.33%)
Aug 17, 2017 11.30 11.50 11.18 11.26 2,592,571 -0.19(-1.66%)
Aug 16, 2017 11.28 11.70 11.12 11.45 6,174,449 +0.53(+4.85%)
Aug 15, 2017 11.09 11.15 10.59 10.92 3,971,024 -0.04(-0.36%)
Aug 14, 2017 11.35 11.36 10.95 10.96 3,467,727 -0.26(-2.32%)
Aug 11, 2017 11.03 11.31 10.96 11.22 3,128,364 +0.01(+0.09%)
Aug 10, 2017 11.89 11.93 11.20 11.21 4,254,736 -0.83(-6.89%)
Aug 09, 2017 11.96 12.08 11.69 12.04 4,968,530 -0.09(-0.74%)
Aug 08, 2017 12.10 12.47 12.06 12.13 3,020,307 +0.14(+1.17%)
Aug 07, 2017 11.80 12.08 11.65 11.99 3,458,699 +0.20(+1.70%)
Aug 04, 2017 11.74 11.87 11.61 11.79 2,717,642 +0.14(+1.20%)
Aug 03, 2017 11.53 11.88 11.50 11.65 2,029,294 +0.05(+0.43%)
Aug 02, 2017 11.79 11.93 11.50 11.60 2,148,907 -0.25(-2.11%)
Aug 01, 2017 11.83 11.86 11.60 11.85 2,036,578 +0.01(+0.08%)
Jul 31, 2017 11.90 11.90 11.54 11.84 3,066,734 -0.01(-0.08%)
Jul 28, 2017 11.95 11.97 11.71 11.85 1,609,914 -0.14(-1.17%)
Jul 27, 2017 11.60 12.01 11.48 11.99 4,093,331 +0.47(+4.08%)
Jul 26, 2017 11.94 11.95 11.48 11.52 5,300,191 -0.41(-3.44%)
Jul 25, 2017 11.53 12.10 11.53 11.93 4,191,902 +0.42(+3.65%)
Jul 24, 2017 11.76 11.82 11.46 11.51 2,077,498 -0.33(-2.79%)
Jul 21, 2017 12.13 12.14 11.74 11.84 2,249,926 -0.23(-1.91%)
Jul 20, 2017 12.15 12.15 11.97 12.07 1,760,753 -0.04(-0.33%)
Jul 19, 2017 11.90 12.20 11.84 12.11 2,535,300 +0.27(+2.28%)
Jul 18, 2017 11.91 12.00 11.71 11.84 2,495,261 -0.13(-1.09%)
Jul 17, 2017 11.74 12.10 11.73 11.97 2,434,280 +0.23(+1.96%)
Jul 14, 2017 11.90 11.95 11.65 11.74 1,892,907 -0.02(-0.17%)
Jul 13, 2017 11.34 11.82 11.32 11.76 4,030,203 +0.52(+4.63%)
Jul 12, 2017 11.21 11.40 11.19 11.24 2,297,733 +0.08(+0.72%)
Jul 11, 2017 11.21 11.30 11.07 11.16 2,325,580 -0.09(-0.80%)
Jul 10, 2017 11.44 11.51 11.10 11.25 4,172,048 -0.44(-3.76%)
Jul 07, 2017 11.69 11.86 11.44 11.69 2,269,042 -0.01(-0.09%)
Jul 06, 2017 11.94 11.94 11.58 11.70 3,326,543 -0.34(-2.82%)
Jul 05, 2017 12.13 11.86 12.04 3,637,592 -0.26(-2.11%)
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.