American Eagle Outfitters (NY: AEO )

36.80 USD +0.62 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.12 15.41 14.97 15.28 4,454,976 +0.13(+0.86%)
Oct 29, 2015 15.46 15.49 14.98 15.15 2,782,745 -0.31(-2.01%)
Oct 28, 2015 14.80 15.57 14.73 15.46 5,182,991 +0.78(+5.31%)
Oct 27, 2015 15.00 15.06 14.54 14.68 4,595,812 -0.35(-2.33%)
Oct 26, 2015 14.90 15.08 14.66 15.03 4,883,633 +0.10(+0.67%)
Oct 23, 2015 15.55 15.60 14.60 14.93 6,236,334 -0.50(-3.24%)
Oct 22, 2015 15.45 15.62 15.15 15.43 4,221,901 +0.08(+0.52%)
Oct 21, 2015 15.96 16.05 15.31 15.35 4,777,156 -0.63(-3.94%)
Oct 20, 2015 15.80 16.12 15.65 15.98 3,577,010 +0.20(+1.27%)
Oct 19, 2015 15.88 16.10 15.58 15.78 4,022,008 -0.13(-0.82%)
Oct 16, 2015 15.89 16.09 15.75 15.91 2,760,146 +0.02(+0.13%)
Oct 15, 2015 15.66 15.90 15.43 15.89 2,939,199 +0.26(+1.66%)
Oct 14, 2015 15.77 15.97 15.57 15.63 2,894,989 -0.16(-1.01%)
Oct 13, 2015 16.00 16.15 15.72 15.79 2,084,700 -0.26(-1.62%)
Oct 12, 2015 16.19 16.32 15.95 16.05 2,901,700 -0.14(-0.86%)
Oct 09, 2015 15.94 16.20 15.80 16.19 3,626,483 +0.14(+0.87%)
Oct 08, 2015 15.50 16.19 15.46 16.05 7,478,441 +0.67(+4.36%)
Oct 07, 2015 15.42 15.60 15.18 15.38 9,394,345 -0.07(-0.45%)
Oct 06, 2015 15.82 16.02 15.44 15.45 3,688,407 -0.36(-2.28%)
Oct 05, 2015 15.63 16.03 15.63 15.81 4,333,021 +0.10(+0.64%)
Oct 02, 2015 15.33 15.71 15.22 15.71 3,870,434 +0.19(+1.22%)
Oct 01, 2015 15.58 15.77 15.38 15.52 4,869,102 -0.11(-0.70%)
Sep 30, 2015 15.59 15.74 15.45 15.63 4,329,843 +0.11(+0.71%)
Sep 29, 2015 15.25 15.58 15.22 15.52 4,451,587 +0.31(+2.04%)
Sep 28, 2015 15.92 15.95 15.07 15.21 6,049,354 -0.78(-4.88%)
Sep 25, 2015 16.39 16.40 15.96 15.99 3,724,224 -0.33(-2.02%)
Sep 24, 2015 16.12 16.44 16.10 16.32 4,212,439 +0.06(+0.37%)
Sep 23, 2015 16.25 16.40 16.05 16.26 3,185,575 -0.02(-0.12%)
Sep 22, 2015 16.32 16.46 16.11 16.28 5,204,472 -0.23(-1.39%)
Sep 21, 2015 16.18 16.75 16.18 16.51 8,675,193 +0.35(+2.17%)
Sep 18, 2015 16.12 16.34 15.91 16.16 5,808,383 -0.10(-0.62%)
Sep 17, 2015 16.26 16.48 16.12 16.26 10,513,104 +0.55(+3.50%)
Sep 16, 2015 15.20 15.75 14.94 15.71 12,489,400 +0.46(+3.02%)
Sep 15, 2015 15.65 15.73 15.15 15.25 11,202,226 -0.41(-2.62%)
Sep 14, 2015 16.08 16.30 15.62 15.66 7,007,691 -0.35(-2.19%)
Sep 11, 2015 16.12 16.17 15.55 16.01 7,530,622 -0.22(-1.36%)
Sep 10, 2015 16.43 16.70 16.16 16.23 4,856,086 -0.32(-1.93%)
Sep 09, 2015 17.00 17.04 16.53 16.55 4,011,890 -0.43(-2.53%)
Sep 08, 2015 17.13 17.13 16.80 16.98 3,649,656 +0.04(+0.24%)
Sep 04, 2015 16.68 16.94 16.94 16.94 3,543,900 +0.00(+0.00%)
Sep 03, 2015 17.18 17.18 16.90 16.94 4,132,458 -0.16(-0.94%)
Sep 02, 2015 17.14 17.14 16.81 17.10 3,258,283 +0.13(+0.77%)
Sep 01, 2015 16.67 17.12 16.56 16.97 5,528,061 -0.05(-0.29%)
Aug 31, 2015 16.77 17.18 16.65 17.02 6,557,955 +0.27(+1.61%)
Aug 28, 2015 16.60 16.84 16.54 16.75 5,390,099 +0.03(+0.18%)
Aug 27, 2015 17.10 17.15 16.45 16.72 10,522,963 -0.01(-0.06%)
Aug 26, 2015 16.28 16.76 16.01 16.73 7,694,363 +0.76(+4.76%)
Aug 25, 2015 16.51 16.54 15.85 15.97 6,331,120 +0.32(+2.04%)
Aug 24, 2015 15.00 15.94 14.17 15.65 10,360,882 -0.17(-1.07%)
Aug 21, 2015 16.19 16.31 15.82 15.82 7,795,642 -0.60(-3.65%)
Aug 20, 2015 16.62 16.82 16.22 16.42 11,078,111 -0.48(-2.84%)
Aug 19, 2015 17.55 17.70 16.35 16.90 29,472,520 -1.37(-7.50%)
Aug 18, 2015 18.41 18.49 18.07 18.27 8,327,978 -0.08(-0.44%)
Aug 17, 2015 17.98 18.38 17.87 18.35 4,937,580 +0.37(+2.06%)
Aug 14, 2015 17.97 18.12 17.87 17.98 2,855,671 +0.11(+0.62%)
Aug 13, 2015 17.67 18.09 17.59 17.87 3,452,141 +0.24(+1.36%)
Aug 12, 2015 17.71 17.78 17.19 17.63 4,066,681 -0.24(-1.34%)
Aug 11, 2015 17.68 17.93 17.54 17.87 3,608,245 +0.14(+0.79%)
Aug 10, 2015 17.74 17.95 17.56 17.73 2,447,654 +0.05(+0.28%)
Aug 07, 2015 17.28 17.75 17.28 17.68 3,633,492 +0.34(+1.96%)
Aug 06, 2015 17.77 17.84 17.15 17.34 4,115,139 -0.43(-2.42%)
Aug 05, 2015 18.02 18.32 17.73 17.77 3,507,183 -0.23(-1.28%)
Aug 04, 2015 17.78 18.22 17.74 18.00 3,026,153 +0.25(+1.41%)
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.