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 (%)
Jun 30, 2011 12.78 12.98 12.69 12.75 3,017,787 +0.03(+0.24%)
Jun 29, 2011 12.78 12.97 12.70 12.72 2,707,932 +0.00(+0.00%)
Jun 28, 2011 12.53 12.74 12.44 12.72 3,179,458 +0.22(+1.76%)
Jun 27, 2011 12.54 12.65 12.41 12.50 2,493,845 -0.09(-0.71%)
Jun 24, 2011 12.82 12.84 12.50 12.59 3,050,147 -0.29(-2.25%)
Jun 23, 2011 12.62 12.97 12.56 12.88 2,955,013 +0.15(+1.18%)
Jun 22, 2011 12.95 13.06 12.68 12.73 3,254,422 -0.22(-1.70%)
Jun 21, 2011 12.80 13.04 12.75 12.95 9,713,020 +0.22(+1.73%)
Jun 20, 2011 12.74 12.78 12.65 12.73 2,627,812 +0.18(+1.43%)
Jun 17, 2011 12.58 12.80 12.50 12.55 3,421,188 +0.06(+0.48%)
Jun 16, 2011 12.54 12.64 12.43 12.49 4,938,852 -0.06(-0.48%)
Jun 15, 2011 12.68 12.85 12.43 12.55 4,193,864 -0.25(-1.95%)
Jun 14, 2011 12.82 12.96 12.76 12.80 3,073,703 +0.12(+0.95%)
Jun 13, 2011 12.74 12.94 12.66 12.68 2,669,117 +0.00(+0.00%)
Jun 10, 2011 12.84 12.89 12.60 12.68 3,467,071 -0.20(-1.55%)
Jun 09, 2011 12.66 12.96 12.64 12.88 4,677,004 +0.22(+1.74%)
Jun 08, 2011 12.62 12.79 12.60 12.66 7,408,041 -0.09(-0.71%)
Jun 07, 2011 12.80 12.89 12.74 12.75 5,859,513 -0.05(-0.39%)
Jun 06, 2011 12.87 12.97 12.76 12.80 6,089,283 +0.00(+0.00%)
Jun 03, 2011 12.66 12.91 12.60 12.80 4,598,113 -0.86(-6.30%)
May 24, 2011 13.52 13.86 13.45 13.66 8,998,183 +0.14(+1.04%)
May 23, 2011 13.35 13.69 13.30 13.52 4,820,709 +0.00(+0.00%)
May 20, 2011 14.08 14.11 13.44 13.52 12,587,574 -1.10(-7.52%)
May 19, 2011 14.66 14.71 14.24 14.62 2,487,626 -0.05(-0.34%)
May 18, 2011 14.60 14.71 14.46 14.67 2,683,917 +0.11(+0.76%)
May 17, 2011 14.57 14.61 14.42 14.56 3,895,984 -0.04(-0.27%)
May 16, 2011 14.90 15.12 14.57 14.60 3,070,174 -0.09(-0.61%)
May 13, 2011 15.08 15.11 14.66 14.69 2,332,237 -0.29(-1.94%)
May 12, 2011 14.44 15.02 14.39 14.98 4,035,034 +0.33(+2.25%)
May 11, 2011 14.69 14.89 14.50 14.65 3,495,826 +0.10(+0.69%)
May 10, 2011 14.46 14.65 14.38 14.55 5,491,716 -0.02(-0.14%)
May 09, 2011 14.55 14.71 14.52 14.57 3,547,911 -0.01(-0.07%)
May 06, 2011 14.94 14.97 14.51 14.58 5,055,033 -0.21(-1.42%)
May 05, 2011 15.58 15.60 14.75 14.79 6,924,970 -0.92(-5.86%)
May 04, 2011 15.54 15.76 15.51 15.71 3,153,911 +0.20(+1.29%)
May 03, 2011 15.42 15.68 15.39 15.51 6,392,738 +0.05(+0.32%)
May 02, 2011 15.49 15.50 15.44 15.46 2,239,761 -0.10(-0.64%)
Apr 29, 2011 15.85 15.99 15.52 15.56 2,819,397 -0.26(-1.64%)
Apr 28, 2011 15.74 15.85 15.61 15.82 3,204,527 +0.08(+0.51%)
Apr 27, 2011 15.67 15.91 15.62 15.74 3,249,736 +0.13(+0.83%)
Apr 26, 2011 16.00 16.05 15.61 15.61 6,555,361 -0.30(-1.89%)
Apr 25, 2011 16.01 16.06 15.86 15.91 1,900,426 -0.10(-0.62%)
Apr 21, 2011 16.21 16.27 15.99 16.01 1,450,549 -0.08(-0.50%)
Apr 20, 2011 15.96 16.30 15.92 16.09 2,605,439 +0.25(+1.58%)
Apr 19, 2011 15.88 15.93 15.71 15.84 1,735,673 -0.04(-0.25%)
Apr 18, 2011 15.86 15.91 15.58 15.88 2,944,829 -0.15(-0.94%)
Apr 15, 2011 15.67 16.11 15.57 16.03 5,012,790 +0.39(+2.49%)
Apr 14, 2011 15.78 15.85 15.51 15.64 2,784,980 -0.22(-1.39%)
Apr 13, 2011 15.82 16.01 15.75 15.86 2,835,223 +0.12(+0.76%)
Apr 12, 2011 15.77 15.99 15.67 15.74 2,382,512 -0.05(-0.32%)
Apr 11, 2011 15.94 16.11 15.73 15.79 2,102,698 -0.12(-0.75%)
Apr 08, 2011 16.18 16.27 15.75 15.91 2,349,411 -0.12(-0.75%)
Apr 07, 2011 16.13 16.36 15.94 16.03 2,310,802 -0.06(-0.37%)
Apr 06, 2011 16.17 16.36 15.98 16.09 1,719,043 +0.01(+0.06%)
Apr 05, 2011 15.68 16.26 15.68 16.08 4,463,845 +0.33(+2.10%)
Apr 04, 2011 15.83 15.91 15.60 15.75 2,592,395 -0.09(-0.57%)
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.