American Eagle Outfitters (NY: AEO )

35.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.46 15.65 15.33 15.49 5,028,668 -0.03(-0.19%)
Oct 30, 2013 15.26 15.67 15.15 15.52 6,455,854 +0.25(+1.64%)
Oct 29, 2013 15.01 15.28 14.78 15.27 6,463,085 +0.24(+1.60%)
Oct 28, 2013 14.45 15.27 14.45 15.03 6,973,837 +0.61(+4.23%)
Oct 25, 2013 14.11 14.43 13.99 14.42 3,481,093 +0.25(+1.76%)
Oct 24, 2013 13.93 14.18 13.86 14.17 2,187,678 +0.25(+1.80%)
Oct 23, 2013 14.00 14.03 13.83 13.92 2,730,296 -0.11(-0.78%)
Oct 22, 2013 13.87 14.11 13.87 14.03 2,550,160 +0.13(+0.94%)
Oct 21, 2013 14.15 14.17 13.82 13.90 3,575,873 -0.29(-2.04%)
Oct 18, 2013 13.86 14.27 13.84 14.19 4,644,560 +0.39(+2.83%)
Oct 17, 2013 13.68 13.81 13.64 13.80 2,070,682 +0.09(+0.66%)
Oct 16, 2013 13.58 13.73 13.56 13.71 2,418,094 +0.25(+1.86%)
Oct 15, 2013 13.48 13.60 13.36 13.46 6,649,802 -0.02(-0.15%)
Oct 14, 2013 13.21 13.52 13.21 13.48 2,039,017 +0.22(+1.66%)
Oct 11, 2013 13.54 13.56 13.15 13.26 4,290,305 -0.29(-2.14%)
Oct 10, 2013 13.44 13.56 13.39 13.55 2,967,200 +0.27(+2.03%)
Oct 09, 2013 13.28 13.42 13.14 13.28 3,240,847 +0.04(+0.30%)
Oct 08, 2013 13.53 13.63 13.22 13.24 4,972,819 -0.31(-2.29%)
Oct 07, 2013 13.77 13.77 13.52 13.55 4,282,960 -0.35(-2.52%)
Oct 04, 2013 13.84 13.95 13.77 13.90 3,645,249 +0.12(+0.87%)
Oct 03, 2013 13.98 14.03 13.77 13.78 3,912,381 -0.18(-1.29%)
Oct 02, 2013 13.91 14.05 13.83 13.96 3,426,586 -0.11(-0.78%)
Oct 01, 2013 14.00 14.22 13.99 14.07 3,469,204 +0.08(+0.57%)
Sep 30, 2013 14.07 14.13 13.90 13.99 4,604,332 -0.34(-2.37%)
Sep 27, 2013 14.25 14.43 14.13 14.33 2,589,354 +0.09(+0.63%)
Sep 26, 2013 14.37 14.46 14.20 14.24 3,333,425 -0.03(-0.21%)
Sep 25, 2013 14.36 14.47 14.20 14.27 4,042,912 -0.01(-0.07%)
Sep 24, 2013 14.45 14.51 14.25 14.28 5,077,666 -0.11(-0.76%)
Sep 23, 2013 14.80 14.84 14.38 14.39 4,720,480 -0.38(-2.57%)
Sep 20, 2013 15.02 15.06 14.71 14.77 5,590,882 -0.26(-1.73%)
Sep 19, 2013 15.35 15.41 14.99 15.03 3,144,967 -0.31(-2.02%)
Sep 18, 2013 15.15 15.38 14.80 15.34 4,295,773 +0.22(+1.46%)
Sep 17, 2013 15.06 15.52 15.06 15.12 5,158,137 +0.26(+1.75%)
Sep 16, 2013 14.97 15.06 14.73 14.86 5,263,692 +0.00(+0.00%)
Sep 13, 2013 14.63 14.91 14.57 14.86 4,644,696 +0.30(+2.06%)
Sep 12, 2013 14.84 14.91 14.52 14.56 5,167,918 -0.34(-2.28%)
Sep 11, 2013 14.75 15.19 14.58 14.90 5,781,086 +0.17(+1.15%)
Sep 10, 2013 14.93 15.00 14.60 14.73 3,646,327 -0.18(-1.21%)
Sep 09, 2013 14.77 15.09 14.75 14.91 2,923,642 +0.14(+0.95%)
Sep 06, 2013 14.91 15.05 14.65 14.77 3,757,666 -0.09(-0.61%)
Sep 05, 2013 14.67 14.90 14.64 14.86 4,948,307 +0.20(+1.36%)
Sep 04, 2013 14.38 14.68 14.27 14.66 5,417,128 +0.29(+2.02%)
Sep 03, 2013 14.59 14.69 14.32 14.37 4,259,328 -0.10(-0.69%)
Aug 30, 2013 14.54 14.70 14.43 14.47 3,369,405 -0.11(-0.75%)
Aug 29, 2013 14.65 14.75 14.53 14.58 2,704,739 -0.07(-0.48%)
Aug 28, 2013 14.60 14.79 14.58 14.65 4,058,175 +0.04(+0.27%)
Aug 27, 2013 14.66 14.81 14.58 14.61 4,013,984 -0.15(-1.02%)
Aug 26, 2013 14.80 15.00 14.75 14.76 3,214,674 -0.02(-0.14%)
Aug 23, 2013 15.28 15.28 14.74 14.78 5,628,945 -0.43(-2.83%)
Aug 22, 2013 14.75 15.28 14.53 15.21 9,047,723 +0.45(+3.05%)
Aug 21, 2013 14.65 15.33 14.33 14.76 14,350,998 -1.62(-9.89%)
Aug 20, 2013 16.17 16.45 16.15 16.38 4,129,373 +0.38(+2.37%)
Aug 19, 2013 16.20 16.23 15.97 16.00 3,515,031 -0.30(-1.84%)
Aug 16, 2013 16.43 16.66 16.30 16.30 3,002,187 -0.24(-1.45%)
Aug 15, 2013 16.74 16.76 16.44 16.54 3,422,434 -0.35(-2.07%)
Aug 14, 2013 17.02 17.04 16.75 16.89 2,630,659 -0.19(-1.11%)
Aug 13, 2013 16.84 17.18 16.73 17.08 2,996,051 +0.24(+1.43%)
Aug 12, 2013 16.82 16.89 16.71 16.84 2,674,504 -0.02(-0.12%)
Aug 09, 2013 17.04 17.06 16.81 16.86 2,174,803 -0.18(-1.06%)
Aug 08, 2013 17.03 17.15 16.77 17.04 4,325,761 +0.14(+0.83%)
Aug 07, 2013 17.41 17.43 16.90 16.90 5,551,217 -0.67(-3.81%)
Aug 06, 2013 16.91 17.62 16.60 17.57 22,782,157 -2.40(-12.02%)
Aug 05, 2013 19.99 20.05 19.85 19.97 4,103,075 -0.08(-0.40%)
Aug 02, 2013 19.86 20.12 19.85 20.05 1,773,641 +0.13(+0.65%)
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.