American Eagle Outfitters (NY: AEO )

34.76 USD +0.44 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.22 24.44 23.62 23.78 4,036,700 -0.29(-1.20%)
Oct 30, 2007 24.16 24.65 23.65 24.07 5,923,100 +0.11(+0.46%)
Oct 29, 2007 23.49 24.02 23.45 23.96 3,781,300 +0.94(+4.08%)
Oct 26, 2007 22.59 23.15 22.48 23.02 3,434,700 +0.52(+2.31%)
Oct 25, 2007 22.34 22.88 22.09 22.50 4,356,700 +0.19(+0.85%)
Oct 24, 2007 22.24 22.53 21.80 22.31 4,393,200 -0.05(-0.22%)
Oct 23, 2007 22.97 23.15 22.10 22.36 3,882,400 -0.57(-2.49%)
Oct 22, 2007 22.45 23.90 22.00 22.93 4,791,000 +0.25(+1.10%)
Oct 19, 2007 23.26 23.37 22.62 22.68 4,092,100 -0.62(-2.66%)
Oct 18, 2007 23.45 23.61 23.03 23.30 2,878,700 -0.39(-1.65%)
Oct 17, 2007 23.70 24.05 23.21 23.69 2,544,675 +0.07(+0.30%)
Oct 16, 2007 23.88 24.00 23.53 23.62 2,675,700 -0.43(-1.79%)
Oct 15, 2007 24.21 24.33 23.80 24.05 3,151,500 -0.38(-1.56%)
Oct 12, 2007 24.83 24.93 24.15 24.43 4,533,100 -0.52(-2.08%)
Oct 11, 2007 25.09 25.63 24.52 24.95 7,696,800 +0.37(+1.51%)
Oct 10, 2007 24.59 24.95 23.98 24.58 6,570,500 -0.32(-1.29%)
Oct 09, 2007 24.55 24.90 24.12 24.90 3,790,700 +0.35(+1.43%)
Oct 08, 2007 25.25 25.30 24.49 24.55 4,063,963 -0.88(-3.46%)
Oct 05, 2007 24.82 25.65 24.70 25.43 5,406,700 +0.99(+4.05%)
Oct 04, 2007 25.18 25.21 24.43 24.44 4,109,703 -0.55(-2.20%)
Oct 03, 2007 25.60 25.60 24.77 24.99 5,370,000 -0.56(-2.19%)
Oct 02, 2007 25.88 25.97 25.30 25.55 5,423,200 -0.31(-1.20%)
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.