MENU

American Eagle Outfitters (NY: AEO )

13.08 -0.48 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.25 25.28 25.16 25.23 24,700 -0.01(-0.04%)
Aug 30, 2006 25.25 25.25 25.20 25.24 16,700 -0.36(-1.41%)
Aug 29, 2006 25.52 25.60 25.52 25.60 11,100 +0.11(+0.43%)
Aug 28, 2006 25.60 25.60 25.48 25.49 12,700 -0.07(-0.27%)
Aug 25, 2006 25.47 25.62 25.47 25.56 12,700 +0.02(+0.08%)
Aug 24, 2006 25.49 25.54 25.49 25.54 5,000 +0.11(+0.43%)
Aug 23, 2006 25.49 25.54 25.43 25.43 15,200 -0.09(-0.35%)
Aug 22, 2006 25.55 25.55 25.45 25.52 26,000 -0.06(-0.23%)
Aug 21, 2006 25.51 25.58 25.51 25.58 12,200 -0.01(-0.04%)
Aug 18, 2006 25.50 25.60 25.42 25.59 708,600 +0.09(+0.35%)
Aug 17, 2006 25.36 25.50 25.36 25.50 15,800 +0.01(+0.04%)
Aug 16, 2006 25.47 25.49 25.40 25.49 21,400 +0.00(+0.00%)
Aug 15, 2006 25.45 25.49 25.37 25.49 224,200 +0.11(+0.43%)
Aug 14, 2006 25.35 25.42 25.35 25.38 808,800 +0.03(+0.12%)
Aug 11, 2006 25.40 25.40 25.35 25.35 418,100 +0.00(+0.00%)
Aug 10, 2006 25.35 25.38 25.30 25.35 919,400 +0.05(+0.20%)
Aug 09, 2006 25.37 25.38 25.30 25.30 891,700 +0.07(+0.28%)
Aug 08, 2006 25.25 25.39 25.23 25.23 1,055,000 -0.02(-0.08%)
Aug 07, 2006 25.30 25.30 25.20 25.25 51,600 -0.03(-0.12%)
Aug 04, 2006 25.29 25.29 25.24 25.28 14,300 +0.08(+0.32%)
Aug 03, 2006 25.23 25.30 25.19 25.20 29,700 +0.00(+0.00%)
Aug 02, 2006 25.27 25.29 25.20 25.20 24,200 -0.05(-0.20%)
Aug 01, 2006 25.30 25.30 25.25 25.25 16,800 -0.05(-0.20%)
Jul 31, 2006 25.32 25.32 25.25 25.30 23,000 +0.06(+0.24%)
Jul 28, 2006 25.26 25.31 25.24 25.24 19,000 +0.00(+0.00%)
Jul 27, 2006 25.23 25.33 25.22 25.24 13,500 -0.09(-0.36%)
Jul 26, 2006 25.26 25.33 25.21 25.33 17,200 +0.00(+0.00%)
Jul 25, 2006 25.26 25.33 25.25 25.33 14,500 +0.03(+0.12%)
Jul 24, 2006 25.25 25.34 25.22 25.30 34,100 -0.04(-0.16%)
Jul 21, 2006 25.37 25.37 25.18 25.34 61,000 -0.01(-0.04%)
Jul 20, 2006 25.33 25.36 25.25 25.35 13,100 +0.02(+0.08%)
Jul 19, 2006 25.37 25.37 25.25 25.33 10,600 -0.01(-0.04%)
Jul 18, 2006 25.26 25.34 25.25 25.34 33,500 +0.09(+0.36%)
Jul 17, 2006 25.24 25.32 25.21 25.25 27,700 +0.02(+0.08%)
Jul 14, 2006 25.45 25.45 25.23 25.23 26,500 -0.04(-0.16%)
Jul 13, 2006 25.31 25.50 25.23 25.27 313,100 -0.27(-1.06%)
Jul 12, 2006 25.26 25.54 25.22 25.54 31,700 +0.23(+0.91%)
Jul 11, 2006 25.30 25.53 25.19 25.31 139,300 +0.06(+0.24%)
Jul 10, 2006 25.15 25.25 25.14 25.25 9,700 +0.03(+0.12%)
Jul 07, 2006 25.25 25.25 25.20 25.22 107,700 +0.02(+0.08%)
Jul 06, 2006 25.15 25.25 25.15 25.20 17,600 +0.05(+0.20%)
Jul 05, 2006 25.15 25.18 25.15 25.15 6,600 -0.05(-0.20%)
Jul 03, 2006 25.18 25.20 25.18 25.20 2,000 -0.09(-0.36%)
Jun 30, 2006 25.14 25.29 25.12 25.29 30,100 +0.13(+0.52%)
Jun 29, 2006 25.02 25.17 25.02 25.16 18,500 +0.04(+0.16%)
Jun 28, 2006 25.02 25.17 25.02 25.12 20,800 -0.03(-0.12%)
Jun 27, 2006 25.05 25.22 25.01 25.15 45,800 -0.03(-0.12%)
Jun 26, 2006 25.19 25.19 25.00 25.18 18,100 +0.08(+0.32%)
Jun 23, 2006 25.10 25.20 25.00 25.10 36,900 +0.00(+0.00%)
Jun 22, 2006 25.00 25.10 24.93 25.10 47,100 +0.10(+0.40%)
Jun 21, 2006 25.00 25.22 24.93 25.00 33,500 +0.05(+0.20%)
Jun 20, 2006 25.05 25.16 24.93 24.95 65,500 -0.23(-0.91%)
Jun 19, 2006 25.22 25.35 25.10 25.18 83,100 -0.16(-0.63%)
Jun 16, 2006 25.40 25.40 25.15 25.34 61,500 -0.04(-0.16%)
Jun 15, 2006 25.40 25.40 25.30 25.38 19,400 +0.00(+0.00%)
Jun 14, 2006 25.28 25.40 25.28 25.38 48,300 +0.03(+0.12%)
Jun 13, 2006 25.22 25.35 25.22 25.35 86,100 +0.06(+0.24%)
Jun 12, 2006 25.32 25.35 25.23 25.29 35,300 -0.01(-0.04%)
Jun 09, 2006 25.15 25.30 25.15 25.30 228,200 +0.15(+0.60%)
Jun 08, 2006 25.20 25.28 25.15 25.15 26,200 -0.10(-0.40%)
Jun 07, 2006 25.25 25.25 25.14 25.25 9,200 +0.00(+0.00%)
Jun 06, 2006 25.20 25.31 25.20 25.25 20,800 +0.00(+0.00%)
Jun 05, 2006 25.26 25.31 25.20 25.25 16,400 +0.03(+0.12%)
Jun 02, 2006 25.23 25.25 25.12 25.22 17,100 +0.07(+0.28%)
Jun 01, 2006 25.08 25.25 25.08 25.15 36,100 -0.05(-0.20%)
May 31, 2006 25.05 25.20 25.05 25.20 34,200 +0.10(+0.40%)
May 30, 2006 25.10 25.15 25.00 25.10 23,400 -0.29(-1.14%)
May 26, 2006 25.25 25.46 25.23 25.39 13,900 +0.04(+0.16%)
May 25, 2006 25.29 25.35 25.25 25.35 9,200 -0.05(-0.20%)
May 24, 2006 25.39 25.45 25.23 25.40 42,000 -0.06(-0.24%)
May 23, 2006 25.25 25.46 25.23 25.46 35,100 +0.21(+0.83%)
May 22, 2006 25.35 25.55 25.22 25.25 95,900 -0.05(-0.20%)
May 19, 2006 25.37 25.37 25.20 25.30 42,700 +0.04(+0.16%)
May 18, 2006 25.32 25.50 25.15 25.26 85,500 -0.06(-0.24%)
May 17, 2006 25.23 25.50 25.20 25.32 67,800 +0.02(+0.08%)
May 16, 2006 25.30 25.50 25.22 25.30 56,000 +0.00(+0.00%)
May 15, 2006 25.35 25.35 25.20 25.30 220,000 +0.00(+0.00%)
May 12, 2006 25.32 25.34 25.17 25.30 24,900 +0.14(+0.56%)
May 11, 2006 25.30 25.37 25.16 25.16 118,800 -0.19(-0.75%)
May 10, 2006 25.20 25.44 25.20 25.35 16,500 +0.15(+0.60%)
May 09, 2006 25.20 25.55 25.00 25.20 113,000 +0.02(+0.08%)
May 08, 2006 25.33 25.35 25.18 25.18 29,200 -0.13(-0.51%)
May 05, 2006 25.33 25.33 25.18 25.31 35,600 +0.12(+0.48%)
May 04, 2006 25.30 25.32 25.15 25.19 105,600 -0.14(-0.55%)
May 03, 2006 25.33 25.37 25.20 25.33 59,100 +0.13(+0.52%)
May 02, 2006 25.21 25.27 25.18 25.20 26,000 -0.10(-0.40%)
May 01, 2006 25.25 25.50 25.13 25.30 19,100 +0.10(+0.40%)
Apr 28, 2006 25.37 25.40 25.20 25.20 91,400 -0.25(-0.98%)
Apr 27, 2006 25.45 25.48 25.20 25.45 31,700 +0.04(+0.16%)
Apr 26, 2006 25.45 25.47 25.41 25.41 18,800 -0.03(-0.12%)
Apr 25, 2006 25.43 25.50 25.42 25.44 70,100 -0.31(-1.20%)
Apr 24, 2006 25.45 25.75 25.42 25.75 31,200 +0.30(+1.18%)
Apr 21, 2006 25.50 25.51 25.43 25.45 6,100 -0.05(-0.20%)
Apr 20, 2006 25.45 25.50 25.42 25.50 14,700 +0.04(+0.16%)
Apr 19, 2006 25.50 25.55 25.45 25.46 175,500 -0.08(-0.31%)
Apr 18, 2006 25.51 25.54 25.42 25.54 50,100 +0.02(+0.08%)
Apr 17, 2006 25.52 25.52 25.45 25.52 115,300 -0.02(-0.08%)
Apr 13, 2006 25.55 25.55 25.48 25.54 14,600 -0.01(-0.04%)
Apr 12, 2006 25.50 25.55 25.44 25.55 189,000 +0.05(+0.20%)
Apr 11, 2006 25.47 25.55 25.45 25.50 27,600 +0.02(+0.08%)
Apr 10, 2006 25.53 25.53 25.42 25.48 31,000 -0.07(-0.27%)
Apr 07, 2006 25.55 25.57 25.45 25.55 40,200 +0.03(+0.12%)
Apr 06, 2006 24.52 25.55 25.45 25.52 51,300 +0.01(+0.04%)
Apr 05, 2006 25.47 25.53 25.47 25.51 32,600 +0.01(+0.04%)
Apr 04, 2006 25.50 25.52 25.40 25.50 18,300 +0.00(+0.00%)
Apr 03, 2006 25.57 25.57 25.46 25.50 22,500 -0.10(-0.39%)
Mar 31, 2006 25.46 25.60 25.36 25.60 91,800 +0.13(+0.51%)
Mar 30, 2006 25.57 25.57 25.47 25.47 26,200 -0.06(-0.24%)
Mar 29, 2006 25.53 25.57 25.46 25.53 53,800 +0.00(+0.00%)
Mar 28, 2006 25.48 25.57 25.46 25.53 74,100 +0.01(+0.04%)
Mar 27, 2006 25.60 25.60 25.46 25.52 28,300 +0.02(+0.08%)
Mar 24, 2006 25.55 25.58 25.45 25.50 31,900 -0.10(-0.39%)
Mar 23, 2006 25.59 25.60 25.49 25.60 39,500 +0.06(+0.23%)
Mar 22, 2006 25.55 25.60 25.45 25.54 109,100 -0.06(-0.23%)
Mar 21, 2006 25.60 25.60 25.55 25.60 44,800 +0.08(+0.31%)
Mar 20, 2006 25.55 25.62 25.52 25.52 48,400 -0.10(-0.39%)
Mar 17, 2006 25.58 25.62 25.52 25.62 23,300 +0.04(+0.16%)
Mar 16, 2006 25.53 25.62 25.53 25.58 10,700 +0.01(+0.04%)
Mar 15, 2006 25.37 25.75 25.37 25.57 98,500 -0.08(-0.31%)
Mar 14, 2006 25.50 25.65 25.50 25.65 186,700 +0.10(+0.39%)
Mar 13, 2006 25.60 25.64 25.55 25.55 45,800 -0.04(-0.16%)
Mar 10, 2006 25.65 25.65 25.55 25.59 16,100 +0.04(+0.16%)
Mar 09, 2006 25.55 25.64 25.50 25.55 30,300 -0.10(-0.39%)
Mar 08, 2006 25.68 25.78 25.58 25.65 45,300 +0.07(+0.27%)
Mar 07, 2006 25.64 25.65 25.57 25.58 93,600 -0.05(-0.20%)
Mar 06, 2006 25.59 25.75 25.53 25.63 416,000 +0.10(+0.39%)
Mar 03, 2006 25.56 25.60 25.50 25.53 25,600 -0.02(-0.08%)
Mar 02, 2006 25.59 25.63 25.50 25.55 18,300 +0.05(+0.20%)
Mar 01, 2006 25.60 25.60 25.43 25.50 60,200 -0.03(-0.12%)
Feb 28, 2006 25.50 25.60 25.40 25.53 289,600 +0.03(+0.12%)
Feb 27, 2006 25.27 25.54 25.27 25.50 23,700 -0.30(-1.16%)
Feb 24, 2006 25.73 25.80 25.65 25.80 20,400 +0.12(+0.47%)
Feb 23, 2006 25.70 25.75 25.66 25.68 30,600 -0.02(-0.08%)
Feb 22, 2006 25.55 25.70 25.55 25.70 46,100 +0.10(+0.39%)
Feb 21, 2006 25.70 25.72 25.58 25.60 38,500 -0.10(-0.39%)
Feb 17, 2006 25.62 25.79 25.54 25.70 15,800 +0.10(+0.39%)
Feb 16, 2006 25.55 25.70 25.52 25.60 22,300 +0.09(+0.35%)
Feb 15, 2006 25.60 25.75 25.50 25.51 52,900 +0.00(+0.00%)
Feb 14, 2006 25.45 25.70 25.45 25.51 183,700 +0.06(+0.24%)
Feb 13, 2006 25.50 25.55 25.43 25.45 95,600 -0.02(-0.08%)
Feb 10, 2006 25.45 25.55 25.45 25.47 111,000 +0.02(+0.08%)
Feb 09, 2006 25.20 25.60 25.20 25.45 178,300 +0.01(+0.04%)
Feb 08, 2006 25.45 25.48 25.32 25.44 78,600 +0.06(+0.24%)
Feb 07, 2006 25.40 25.42 25.35 25.38 39,300 -0.02(-0.08%)
Feb 06, 2006 25.40 25.45 25.36 25.40 62,900 +0.05(+0.20%)
Feb 03, 2006 25.20 25.35 25.20 25.35 49,200 +0.02(+0.08%)
Feb 02, 2006 25.30 25.39 25.21 25.33 42,200 +0.11(+0.44%)
Feb 01, 2006 25.30 25.30 25.15 25.22 39,200 -0.08(-0.32%)
Jan 31, 2006 25.22 25.42 25.18 25.30 44,400 +0.14(+0.56%)
Jan 30, 2006 25.10 25.16 25.10 25.16 439,900 +0.16(+0.64%)
Jan 27, 2006 25.20 25.12 25.00 25.00 38,100 -0.05(-0.20%)
Jan 26, 2006 25.05 25.08 25.03 25.05 32,000 +0.03(+0.12%)
Jan 25, 2006 25.02 25.05 24.98 25.02 159,200 -0.18(-0.71%)
Jan 24, 2006 25.00 25.20 24.90 25.20 120,800 +0.23(+0.92%)
Jan 23, 2006 25.04 25.04 24.93 24.97 173,100 +0.00(+0.00%)
Jan 20, 2006 25.00 25.01 24.90 24.97 81,900 -0.06(-0.24%)
Jan 19, 2006 25.00 25.04 24.94 25.03 54,000 +0.01(+0.04%)
Jan 18, 2006 24.91 25.02 24.89 25.02 21,700 +0.03(+0.12%)
Jan 17, 2006 25.02 25.02 24.90 24.99 23,900 +0.07(+0.28%)
Jan 13, 2006 24.96 25.02 24.86 24.92 64,600 -0.06(-0.24%)
Jan 12, 2006 25.00 25.05 24.96 24.98 16,500 -0.02(-0.08%)
Jan 11, 2006 24.99 25.03 24.96 25.00 17,800 +0.01(+0.04%)
Jan 10, 2006 25.00 25.10 24.98 24.99 32,600 -0.06(-0.24%)
Jan 09, 2006 25.02 25.05 24.92 25.05 49,700 +0.01(+0.04%)
Jan 06, 2006 25.00 25.04 24.92 25.04 10,400 +0.12(+0.48%)
Jan 05, 2006 25.02 25.05 24.90 24.92 57,800 -0.12(-0.48%)
Jan 04, 2006 25.02 25.04 24.91 25.04 38,300 +0.14(+0.56%)
Jan 03, 2006 25.00 25.05 24.90 24.90 45,900 -0.05(-0.20%)
Dec 30, 2005 25.02 25.05 24.95 24.95 33,100 -0.07(-0.28%)
Dec 29, 2005 25.00 25.05 24.90 25.02 32,500 +0.02(+0.08%)
Dec 28, 2005 24.95 25.00 24.90 25.00 13,300 +0.10(+0.40%)
Dec 27, 2005 25.00 25.07 24.90 24.90 20,600 -0.10(-0.40%)
Dec 23, 2005 24.99 25.00 24.88 25.00 12,200 +0.00(+0.00%)
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.
TOP
Email a Story