American Eagle Outfitters (NY: AEO )

36.56 USD +2.00 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.57 14.30 13.31 13.63 14,206,478 +0.10(+0.74%)
Jun 27, 2008 14.45 15.00 13.37 13.53 29,581,657 -2.27(-14.37%)
Jun 26, 2008 16.18 16.18 15.74 15.80 3,783,597 -0.52(-3.19%)
Jun 25, 2008 16.08 16.81 16.00 16.32 5,442,938 +0.39(+2.45%)
Jun 24, 2008 15.84 16.32 15.45 15.93 4,081,850 +0.04(+0.25%)
Jun 23, 2008 16.20 16.22 15.75 15.89 3,034,516 -0.23(-1.43%)
Jun 20, 2008 16.76 16.76 15.99 16.12 4,447,718 -0.70(-4.16%)
Jun 19, 2008 16.22 16.84 16.10 16.82 4,219,781 +0.62(+3.83%)
Jun 18, 2008 16.84 16.84 16.02 16.20 4,062,827 -0.70(-4.14%)
Jun 17, 2008 16.67 17.04 16.57 16.90 3,965,006 +0.40(+2.42%)
Jun 16, 2008 16.47 16.66 16.16 16.50 3,739,270 -0.06(-0.36%)
Jun 13, 2008 16.04 16.56 15.94 16.56 2,908,246 +0.61(+3.82%)
Jun 12, 2008 16.06 16.75 15.86 15.95 3,551,059 +0.00(+0.00%)
Jun 11, 2008 16.65 16.66 15.94 15.95 3,452,637 -0.54(-3.27%)
Jun 10, 2008 16.19 16.67 16.06 16.49 4,215,431 +0.12(+0.73%)
Jun 09, 2008 16.82 16.88 16.22 16.37 3,720,636 -0.30(-1.80%)
Jun 06, 2008 17.11 17.17 16.58 16.67 4,453,546 -0.61(-3.53%)
Jun 05, 2008 16.99 17.95 16.75 17.28 5,473,222 +0.15(+0.88%)
Jun 04, 2008 17.52 17.52 17.00 17.13 5,266,050 -0.42(-2.39%)
Jun 03, 2008 17.85 18.06 17.24 17.55 5,714,761 -0.25(-1.40%)
Jun 02, 2008 18.15 18.30 17.43 17.80 5,158,791 -0.42(-2.31%)
May 30, 2008 19.05 19.05 18.18 18.22 5,115,868 -0.83(-4.36%)
May 29, 2008 18.57 19.24 18.54 19.05 4,265,474 +0.44(+2.36%)
May 28, 2008 18.13 18.98 18.00 18.61 9,636,419 +1.39(+8.07%)
May 27, 2008 17.30 17.75 16.96 17.22 5,348,745 -0.01(-0.06%)
May 26, 2008 17.60 17.71 16.94 17.23 0 +0.00(+0.00%)
May 23, 2008 17.60 17.71 16.94 17.23 4,164,410 -0.40(-2.27%)
May 22, 2008 17.31 17.86 17.15 17.63 3,784,876 +0.34(+1.97%)
May 21, 2008 17.89 18.05 17.15 17.29 4,870,341 -0.51(-2.87%)
May 20, 2008 17.59 17.93 17.45 17.80 4,180,590 +0.17(+0.96%)
May 19, 2008 17.93 17.94 17.47 17.63 5,452,928 -0.67(-3.66%)
May 16, 2008 18.85 18.85 17.88 18.30 2,982,389 -0.49(-2.61%)
May 15, 2008 18.72 18.80 18.21 18.79 3,237,816 +0.12(+0.64%)
May 14, 2008 18.41 19.07 18.41 18.67 3,498,279 +0.34(+1.85%)
May 13, 2008 18.67 18.67 18.16 18.33 2,444,257 -0.30(-1.61%)
May 12, 2008 17.92 18.73 17.92 18.63 2,363,772 +0.70(+3.90%)
May 09, 2008 17.75 18.19 17.70 17.93 1,615,739 -0.04(-0.22%)
May 08, 2008 18.94 18.96 17.55 17.97 3,853,426 -0.39(-2.12%)
May 07, 2008 18.36 19.10 18.23 18.36 2,994,114 -0.01(-0.05%)
May 06, 2008 18.08 18.47 17.78 18.37 2,440,307 +0.17(+0.93%)
May 05, 2008 18.51 18.58 18.19 18.20 2,670,802 -0.47(-2.52%)
May 02, 2008 19.17 19.42 18.41 18.67 3,506,868 -0.32(-1.69%)
May 01, 2008 18.38 19.03 18.11 18.99 4,311,872 +0.62(+3.38%)
Apr 30, 2008 18.55 19.21 18.15 18.37 4,876,461 -0.15(-0.81%)
Apr 29, 2008 17.93 18.57 17.83 18.52 3,700,402 +0.50(+2.77%)
Apr 28, 2008 17.90 18.19 17.60 18.02 3,152,296 +0.06(+0.33%)
Apr 25, 2008 17.26 17.96 17.20 17.96 4,320,659 +0.75(+4.36%)
Apr 24, 2008 16.74 17.40 16.68 17.21 4,513,211 +0.46(+2.75%)
Apr 23, 2008 16.17 16.80 16.13 16.75 3,150,352 +0.63(+3.91%)
Apr 22, 2008 16.26 16.31 15.92 16.12 2,516,906 -0.31(-1.89%)
Apr 21, 2008 16.59 16.71 16.17 16.43 3,343,338 -0.26(-1.56%)
Apr 18, 2008 16.15 16.76 16.15 16.69 5,421,380 +0.80(+5.03%)
Apr 17, 2008 16.22 16.24 15.58 15.89 4,276,750 -0.37(-2.28%)
Apr 16, 2008 15.94 16.43 15.85 16.26 3,234,017 +0.47(+2.98%)
Apr 15, 2008 15.92 16.00 15.63 15.79 4,621,544 -0.01(-0.06%)
Apr 14, 2008 16.23 16.29 15.79 15.80 2,803,324 -0.43(-2.65%)
Apr 11, 2008 17.31 17.31 16.10 16.23 3,908,961 -0.39(-2.35%)
Apr 10, 2008 16.25 17.14 16.00 16.62 6,238,277 -0.31(-1.83%)
Apr 09, 2008 17.26 17.51 16.84 16.93 3,310,255 -0.27(-1.57%)
Apr 08, 2008 17.80 17.81 17.08 17.20 6,572,073 -0.55(-3.10%)
Apr 07, 2008 18.65 18.93 17.61 17.75 3,808,898 -0.75(-4.05%)
Apr 04, 2008 18.64 18.71 18.19 18.50 2,162,829 -0.10(-0.54%)
Apr 03, 2008 18.70 18.86 18.17 18.60 4,503,313 -0.27(-1.43%)
Apr 02, 2008 18.42 19.10 18.37 18.87 3,304,526 +0.45(+2.44%)
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.