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, 2017 16.37 16.88 16.06 16.08 6,522,904 -0.36(-2.19%)
Nov 29, 2017 15.97 16.56 15.94 16.44 6,223,565 +0.50(+3.14%)
Nov 28, 2017 15.25 15.99 15.14 15.94 5,447,994 +0.85(+5.63%)
Nov 27, 2017 14.90 15.61 14.82 15.09 6,316,789 +0.26(+1.75%)
Nov 24, 2017 14.72 15.02 14.67 14.83 1,832,388 +0.19(+1.30%)
Nov 22, 2017 14.80 14.94 14.63 14.64 4,597,160 -0.21(-1.41%)
Nov 21, 2017 15.07 15.27 14.76 14.85 4,227,783 -0.39(-2.56%)
Nov 20, 2017 14.85 15.27 14.78 15.24 3,545,251 +0.31(+2.08%)
Nov 17, 2017 14.67 15.09 14.57 14.93 6,189,802 +0.96(+6.87%)
Nov 16, 2017 13.88 14.26 13.79 13.97 4,279,397 +0.10(+0.72%)
Nov 15, 2017 13.48 14.01 13.45 13.87 2,422,696 +0.25(+1.84%)
Nov 14, 2017 13.60 13.74 13.35 13.62 2,428,717 -0.23(-1.66%)
Nov 13, 2017 13.92 14.01 13.62 13.85 3,182,778 -0.13(-0.93%)
Nov 10, 2017 13.67 14.15 13.62 13.98 4,832,786 +0.59(+4.41%)
Nov 09, 2017 12.80 13.54 12.80 13.39 3,865,579 +0.60(+4.69%)
Nov 08, 2017 12.71 12.87 12.51 12.79 2,195,798 +0.02(+0.16%)
Nov 07, 2017 13.06 13.10 12.71 12.77 2,106,576 -0.25(-1.92%)
Nov 06, 2017 13.00 13.21 12.91 13.02 2,169,844 +0.03(+0.23%)
Nov 03, 2017 13.27 13.30 12.97 12.99 1,458,376 -0.30(-2.26%)
Nov 02, 2017 13.10 13.37 13.03 13.29 2,677,174 +0.35(+2.70%)
Nov 01, 2017 13.03 13.12 12.75 12.94 3,581,954 -0.08(-0.61%)
Oct 31, 2017 13.12 13.38 12.93 13.02 3,657,620 -0.09(-0.69%)
Oct 30, 2017 13.76 13.76 13.03 13.11 4,697,356 -0.65(-4.72%)
Oct 27, 2017 13.82 13.88 13.56 13.76 2,621,775 -0.25(-1.78%)
Oct 26, 2017 13.89 14.11 13.83 14.01 2,022,574 +0.15(+1.08%)
Oct 25, 2017 13.94 13.96 13.66 13.86 2,715,518 -0.07(-0.50%)
Oct 24, 2017 13.87 13.96 13.62 13.93 4,308,158 +0.13(+0.94%)
Oct 23, 2017 13.49 13.85 13.42 13.80 4,754,806 +0.30(+2.22%)
Oct 20, 2017 13.12 13.59 13.08 13.50 3,942,752 +0.53(+4.09%)
Oct 19, 2017 12.89 13.09 12.84 12.97 1,526,441 +0.00(+0.00%)
Oct 18, 2017 12.83 13.10 12.83 12.97 1,931,540 +0.16(+1.25%)
Oct 17, 2017 12.90 13.00 12.69 12.81 2,755,754 -0.12(-0.93%)
Oct 16, 2017 12.87 13.10 12.69 12.93 3,134,344 -0.06(-0.46%)
Oct 13, 2017 13.08 13.22 12.98 12.99 2,786,203 -0.04(-0.31%)
Oct 12, 2017 13.05 13.14 12.72 13.03 4,841,002 -0.11(-0.84%)
Oct 11, 2017 13.57 13.68 12.98 13.14 6,152,064 -0.47(-3.45%)
Oct 10, 2017 13.50 13.64 13.37 13.61 3,643,878 +0.22(+1.64%)
Oct 09, 2017 13.65 13.72 13.19 13.39 5,397,479 -0.26(-1.90%)
Oct 06, 2017 13.72 13.83 13.63 13.65 3,101,424 -0.20(-1.44%)
Oct 05, 2017 13.50 14.07 13.44 13.85 4,095,309 +0.27(+1.99%)
Oct 04, 2017 13.98 14.03 13.52 13.58 4,084,934 -0.34(-2.44%)
Oct 03, 2017 14.31 14.34 13.78 13.92 3,601,061 -0.38(-2.66%)
Oct 02, 2017 14.31 14.33 13.92 14.30 2,692,139 +0.00(+0.00%)
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%)
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.