American Eagle Outfitters (NY: AEO )

34.81 USD +0.24 (+0.69%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.65 20.99 20.35 20.77 3,209,086 +0.22(+1.07%)
Dec 28, 2007 20.51 20.72 20.21 20.55 2,711,379 +0.09(+0.44%)
Dec 27, 2007 20.66 20.80 20.40 20.46 1,875,369 -0.37(-1.78%)
Dec 26, 2007 20.97 20.97 20.37 20.83 2,245,364 -0.02(-0.10%)
Dec 24, 2007 20.99 21.37 20.75 20.85 1,674,918 -0.33(-1.56%)
Dec 21, 2007 21.40 21.53 21.05 21.18 3,367,848 +0.03(+0.14%)
Dec 20, 2007 21.33 21.40 20.81 21.15 3,139,657 -0.06(-0.28%)
Dec 19, 2007 21.22 21.50 20.85 21.21 2,683,438 -0.08(-0.38%)
Dec 18, 2007 21.39 21.63 20.58 21.29 4,794,371 +0.15(+0.71%)
Dec 17, 2007 20.79 21.50 20.59 21.14 5,349,423 +0.87(+4.29%)
Dec 14, 2007 20.80 20.93 20.17 20.27 5,147,721 -0.79(-3.75%)
Dec 13, 2007 21.60 21.62 20.88 21.06 3,752,971 -0.60(-2.77%)
Dec 12, 2007 22.54 22.85 21.32 21.66 3,367,056 -0.41(-1.86%)
Dec 11, 2007 22.87 23.00 21.98 22.07 3,471,031 -0.79(-3.46%)
Dec 10, 2007 22.32 22.86 22.06 22.86 2,333,797 +0.65(+2.93%)
Dec 07, 2007 22.42 22.53 22.03 22.21 2,087,020 -0.12(-0.54%)
Dec 06, 2007 22.04 22.38 21.57 22.33 3,333,444 +0.22(+1.00%)
Dec 05, 2007 22.85 23.09 21.99 22.11 4,704,575 -0.50(-2.21%)
Dec 04, 2007 22.79 22.86 22.19 22.61 2,460,954 -0.33(-1.44%)
Dec 03, 2007 22.89 23.37 22.79 22.94 2,576,336 +0.05(+0.22%)
Nov 30, 2007 22.42 23.19 22.25 22.89 4,194,361 +1.01(+4.62%)
Nov 29, 2007 21.94 22.02 21.53 21.88 3,641,514 -0.18(-0.82%)
Nov 28, 2007 20.72 22.35 20.72 22.06 4,157,276 +0.84(+3.96%)
Nov 27, 2007 21.51 21.70 20.20 21.22 9,167,257 -0.15(-0.70%)
Nov 26, 2007 22.41 22.42 21.11 21.37 4,210,515 -0.68(-3.08%)
Nov 23, 2007 21.36 22.05 21.31 22.05 1,378,783 +0.79(+3.72%)
Nov 21, 2007 21.33 21.63 20.57 21.26 3,537,611 -0.26(-1.21%)
Nov 20, 2007 21.55 22.19 21.08 21.52 5,309,360 +0.01(+0.05%)
Nov 19, 2007 21.95 22.13 21.41 21.51 3,317,818 -0.64(-2.89%)
Nov 16, 2007 22.58 22.59 21.67 22.15 3,165,231 -0.31(-1.38%)
Nov 15, 2007 22.85 23.25 22.15 22.46 4,164,839 -0.33(-1.45%)
Nov 14, 2007 23.53 23.94 22.72 22.79 5,044,593 -0.39(-1.68%)
Nov 13, 2007 22.30 23.25 22.27 23.18 4,429,256 +1.18(+5.36%)
Nov 12, 2007 21.54 22.53 21.54 22.00 4,193,911 +0.40(+1.85%)
Nov 09, 2007 21.94 21.94 21.27 21.60 5,601,314 -0.68(-3.05%)
Nov 08, 2007 22.50 22.50 21.07 22.28 6,504,000 +0.41(+1.87%)
Nov 07, 2007 22.54 22.54 21.60 21.87 5,512,337 -0.70(-3.10%)
Nov 06, 2007 23.07 23.07 21.68 22.57 4,634,265 +0.64(+2.92%)
Nov 05, 2007 22.34 22.58 21.71 21.93 3,523,067 -0.62(-2.75%)
Nov 02, 2007 22.79 22.97 21.91 22.55 5,023,200 -0.05(-0.22%)
Nov 01, 2007 23.55 23.90 22.55 22.60 4,581,481 -1.18(-4.96%)
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.