American Eagle Outfitters (NY: AEO )

33.20 USD -0.90 (-2.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.87 18.04 17.61 17.86 5,396,106 +0.14(+0.79%)
Sep 29, 2016 17.82 18.10 17.71 17.72 2,713,255 -0.09(-0.51%)
Sep 28, 2016 18.13 18.19 17.63 17.81 2,960,880 -0.30(-1.66%)
Sep 27, 2016 17.95 18.11 17.90 18.11 2,781,363 +0.25(+1.40%)
Sep 26, 2016 18.21 18.31 17.85 17.86 2,254,888 -0.45(-2.46%)
Sep 23, 2016 18.33 18.53 18.26 18.31 2,996,757 +0.00(+0.00%)
Sep 22, 2016 18.50 18.58 18.28 18.31 3,786,200 -0.09(-0.49%)
Sep 21, 2016 18.25 18.41 18.10 18.40 3,072,399 +0.16(+0.88%)
Sep 20, 2016 18.75 18.76 18.23 18.24 2,282,235 -0.47(-2.51%)
Sep 19, 2016 18.73 18.91 18.65 18.71 1,857,829 +0.08(+0.43%)
Sep 16, 2016 18.77 19.02 18.62 18.63 4,685,095 -0.15(-0.80%)
Sep 15, 2016 18.45 18.92 18.41 18.78 4,369,645 +0.34(+1.84%)
Sep 14, 2016 18.52 18.62 18.32 18.44 2,663,152 +0.05(+0.27%)
Sep 13, 2016 18.43 18.72 18.30 18.39 2,941,786 -0.22(-1.18%)
Sep 12, 2016 18.12 18.66 18.12 18.61 4,334,159 +0.40(+2.20%)
Sep 09, 2016 18.29 18.50 18.12 18.21 4,244,267 -0.14(-0.76%)
Sep 08, 2016 18.33 18.46 18.20 18.35 3,925,170 -0.11(-0.60%)
Sep 07, 2016 18.41 18.46 18.19 18.46 2,861,723 +0.06(+0.33%)
Sep 06, 2016 18.40 18.47 18.18 18.40 3,964,028 +0.00(+0.00%)
Sep 02, 2016 18.20 18.40 18.40 18.40 3,408,100 +0.22(+1.21%)
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.