American Eagle Outfitters (NY: AEO )

36.71 USD -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.38 18.73 18.37 18.70 3,563,069 +0.23(+1.25%)
Mar 27, 2013 18.26 18.49 18.04 18.47 2,747,183 +0.09(+0.49%)
Mar 26, 2013 18.68 18.68 18.02 18.38 5,437,333 -0.21(-1.13%)
Mar 25, 2013 18.83 18.97 18.55 18.59 4,187,505 -0.16(-0.85%)
Mar 22, 2013 19.19 19.27 18.67 18.75 5,688,171 -0.31(-1.63%)
Mar 21, 2013 19.41 19.48 18.87 19.06 5,131,275 -0.42(-2.16%)
Mar 20, 2013 19.66 19.83 19.35 19.48 5,089,941 +0.00(+0.00%)
Mar 19, 2013 20.13 20.25 19.31 19.48 5,292,232 -0.67(-3.33%)
Mar 18, 2013 20.13 20.38 20.11 20.15 2,608,176 -0.23(-1.13%)
Mar 15, 2013 20.67 20.69 20.36 20.38 3,245,594 -0.41(-1.97%)
Mar 14, 2013 20.95 20.98 20.71 20.79 1,955,790 -0.05(-0.24%)
Mar 13, 2013 20.50 20.84 20.48 20.84 2,872,315 +0.34(+1.66%)
Mar 12, 2013 20.55 20.80 20.46 20.50 2,673,306 -0.15(-0.73%)
Mar 11, 2013 20.94 20.99 20.64 20.65 3,418,714 -0.42(-1.99%)
Mar 08, 2013 20.54 21.16 20.47 21.07 8,877,634 +0.66(+3.23%)
Mar 07, 2013 20.26 20.75 20.23 20.41 5,978,982 +0.14(+0.69%)
Mar 06, 2013 20.62 20.83 19.65 20.27 15,918,915 -2.28(-10.11%)
Mar 05, 2013 21.84 22.63 21.81 22.55 6,819,696 +0.88(+4.06%)
Mar 04, 2013 20.80 21.72 20.77 21.67 6,648,358 +0.89(+4.28%)
Mar 01, 2013 20.63 20.85 20.40 20.78 3,606,258 +0.10(+0.48%)
Feb 28, 2013 21.06 21.19 20.67 20.68 3,798,450 -0.34(-1.62%)
Feb 27, 2013 20.75 21.15 20.57 21.02 2,608,222 +0.33(+1.59%)
Feb 26, 2013 20.44 20.81 20.32 20.69 2,969,776 +0.37(+1.82%)
Feb 25, 2013 20.66 20.66 20.25 20.32 2,384,092 -0.32(-1.55%)
Feb 22, 2013 20.61 20.71 20.17 20.64 3,048,043 +0.03(+0.15%)
Feb 21, 2013 20.58 20.98 20.47 20.61 3,108,413 -0.04(-0.19%)
Feb 20, 2013 20.96 21.09 20.65 20.65 2,247,399 -0.29(-1.38%)
Feb 19, 2013 20.91 21.01 20.64 20.94 3,226,042 +0.50(+2.45%)
Feb 15, 2013 20.00 20.79 20.00 20.44 3,062,242 +0.45(+2.25%)
Feb 14, 2013 20.13 20.22 19.95 19.99 2,803,998 -0.22(-1.09%)
Feb 13, 2013 20.32 20.38 20.05 20.21 2,372,992 -0.10(-0.49%)
Feb 12, 2013 20.20 20.46 20.10 20.31 2,226,924 +0.22(+1.10%)
Feb 11, 2013 20.30 20.37 20.08 20.09 1,732,067 -0.25(-1.23%)
Feb 08, 2013 20.35 20.50 20.25 20.34 2,751,398 +0.04(+0.20%)
Feb 07, 2013 20.78 20.86 20.25 20.30 3,376,678 -0.51(-2.45%)
Feb 06, 2013 20.53 20.94 20.50 20.81 3,046,592 +0.75(+3.74%)
Feb 04, 2013 20.06 20.10 19.73 20.06 4,242,429 -0.13(-0.64%)
Feb 01, 2013 20.38 20.38 20.01 20.19 1,523,167 -0.02(-0.10%)
Jan 31, 2013 20.33 20.54 19.99 20.21 2,738,737 -0.18(-0.88%)
Jan 30, 2013 20.24 20.67 20.23 20.39 3,319,502 +0.18(+0.89%)
Jan 29, 2013 20.45 20.48 20.12 20.21 2,837,563 -0.23(-1.13%)
Jan 28, 2013 20.62 20.65 20.28 20.44 2,672,006 -0.11(-0.54%)
Jan 25, 2013 20.62 20.65 20.38 20.55 2,255,748 +0.04(+0.20%)
Jan 24, 2013 20.41 20.88 20.33 20.51 3,136,877 +0.15(+0.74%)
Jan 23, 2013 20.91 20.93 20.30 20.36 3,587,948 -0.61(-2.91%)
Jan 22, 2013 21.18 21.27 20.89 20.97 2,860,671 -0.25(-1.18%)
Jan 18, 2013 21.04 21.23 20.90 21.22 3,828,526 +0.13(+0.62%)
Jan 17, 2013 20.82 21.13 20.75 21.09 3,324,657 +0.32(+1.54%)
Jan 16, 2013 20.61 20.91 20.43 20.77 4,722,381 +0.19(+0.92%)
Jan 15, 2013 19.65 20.61 19.59 20.58 5,283,483 +0.94(+4.79%)
Jan 14, 2013 19.25 19.82 19.21 19.64 7,143,709 +0.50(+2.61%)
Jan 11, 2013 19.92 19.96 19.07 19.14 7,041,717 -0.80(-4.01%)
Jan 10, 2013 19.84 19.99 19.37 19.94 7,296,023 -0.69(-3.34%)
Jan 09, 2013 20.45 20.79 20.42 20.63 2,727,985 +0.26(+1.28%)
Jan 08, 2013 19.96 20.59 19.94 20.37 3,175,186 +0.48(+2.41%)
Jan 07, 2013 20.56 20.73 19.75 19.89 3,472,353 -0.76(-3.68%)
Jan 04, 2013 20.46 20.79 20.25 20.65 2,977,420 +0.25(+1.23%)
Jan 03, 2013 20.06 20.53 20.06 20.40 2,840,736 +0.32(+1.59%)
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.