American Eagle Outfitters (NY: AEO )

24.48 USD +0.17 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.50 17.60 17.03 17.19 3,877,046 -0.26(-1.49%)
Mar 29, 2012 17.12 17.49 16.93 17.45 5,401,076 +0.26(+1.51%)
Mar 28, 2012 17.56 17.56 17.10 17.19 8,473,809 -0.32(-1.83%)
Mar 27, 2012 17.86 17.92 17.46 17.51 7,044,970 -0.15(-0.85%)
Mar 26, 2012 17.24 17.76 17.20 17.66 6,277,113 +0.53(+3.09%)
Mar 23, 2012 17.12 17.17 16.81 17.13 3,903,971 -0.03(-0.17%)
Mar 22, 2012 16.61 17.20 16.51 17.16 6,472,678 +0.33(+1.96%)
Mar 21, 2012 16.78 16.93 16.72 16.83 4,043,519 +0.04(+0.24%)
Mar 20, 2012 16.49 16.93 16.37 16.79 5,387,256 +0.26(+1.57%)
Mar 19, 2012 16.40 16.58 16.13 16.53 4,732,625 +0.10(+0.61%)
Mar 16, 2012 16.68 16.71 16.37 16.43 3,794,488 -0.26(-1.56%)
Mar 15, 2012 16.74 16.79 16.42 16.69 3,973,340 +0.01(+0.06%)
Mar 14, 2012 16.75 16.81 16.46 16.68 5,996,949 +0.13(+0.79%)
Mar 13, 2012 16.45 16.72 16.38 16.55 5,804,808 +0.23(+1.41%)
Mar 12, 2012 16.05 16.37 15.81 16.32 4,110,531 +0.22(+1.37%)
Mar 09, 2012 15.78 16.21 15.76 16.10 5,527,027 +0.35(+2.22%)
Mar 08, 2012 16.12 16.43 15.64 15.75 14,578,224 +0.21(+1.35%)
Mar 07, 2012 15.52 15.80 15.20 15.54 13,133,475 +0.91(+6.26%)
Mar 06, 2012 14.57 14.66 14.44 14.62 3,644,280 -0.06(-0.44%)
Mar 05, 2012 14.68 14.79 14.49 14.69 2,830,082 +0.00(+0.00%)
Mar 02, 2012 14.75 14.90 14.56 14.69 1,885,696 -0.05(-0.34%)
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.