American Eagle Outfitters (NY: AEO )

26.79 USD +0.51 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.53 14.53 14.24 14.31 9,783,873 -0.29(-1.99%)
Apr 28, 2016 14.68 14.84 14.57 14.60 3,363,416 -0.17(-1.15%)
Apr 27, 2016 14.94 14.94 14.44 14.77 7,840,325 -0.45(-2.96%)
Apr 26, 2016 15.26 15.43 15.00 15.22 5,560,073 -0.11(-0.72%)
Apr 25, 2016 15.83 15.89 15.24 15.33 7,362,354 -0.57(-3.58%)
Apr 22, 2016 15.74 15.93 15.74 15.90 2,167,685 +0.13(+0.82%)
Apr 21, 2016 16.00 16.00 15.66 15.77 3,333,625 -0.18(-1.13%)
Apr 20, 2016 15.93 16.05 15.86 15.95 2,224,619 +0.03(+0.19%)
Apr 19, 2016 16.13 16.23 15.90 15.92 2,830,960 -0.10(-0.62%)
Apr 18, 2016 15.79 16.15 15.77 16.02 3,596,779 +0.14(+0.88%)
Apr 15, 2016 15.94 16.02 15.80 15.88 4,178,893 -0.09(-0.56%)
Apr 14, 2016 15.71 16.06 15.60 15.97 8,058,962 +0.26(+1.65%)
Apr 13, 2016 15.32 15.76 15.32 15.71 5,127,188 +0.56(+3.70%)
Apr 12, 2016 15.03 15.42 14.81 15.15 4,374,037 +0.11(+0.73%)
Apr 11, 2016 15.22 15.25 15.04 15.04 5,304,677 -0.13(-0.86%)
Apr 08, 2016 15.24 15.33 14.85 15.17 7,493,515 -0.17(-1.11%)
Apr 07, 2016 15.84 15.96 15.32 15.34 7,634,926 -0.75(-4.66%)
Apr 06, 2016 15.95 16.17 15.73 16.09 4,040,948 +0.04(+0.25%)
Apr 05, 2016 16.32 16.49 16.03 16.05 4,834,532 -0.34(-2.07%)
Apr 04, 2016 16.62 16.75 16.34 16.39 4,918,643 -0.22(-1.32%)
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.