American Eagle Outfitters (NY: AEO )

34.72 USD +0.25 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.58 11.58 11.31 11.50 6,074,518 -0.07(-0.61%)
May 30, 2017 11.48 11.62 11.42 11.57 5,031,444 +0.07(+0.61%)
May 26, 2017 11.40 11.54 11.22 11.50 8,623,531 +0.08(+0.70%)
May 25, 2017 11.50 11.63 11.32 11.42 8,520,370 +0.10(+0.88%)
May 24, 2017 11.02 11.54 10.94 11.32 10,601,067 +0.25(+2.26%)
May 23, 2017 11.13 11.20 11.03 11.07 7,711,273 -0.07(-0.63%)
May 22, 2017 10.84 11.16 10.73 11.14 12,819,163 +0.29(+2.67%)
May 19, 2017 10.92 10.95 10.56 10.85 11,324,605 -0.03(-0.28%)
May 18, 2017 10.96 11.17 10.71 10.88 13,510,639 -0.17(-1.54%)
May 17, 2017 12.96 12.30 10.91 11.05 28,419,931 -1.91(-14.74%)
May 16, 2017 13.10 13.14 12.93 12.96 6,610,155 -0.21(-1.59%)
May 15, 2017 13.55 13.61 13.02 13.17 5,187,380 -0.36(-2.66%)
May 12, 2017 13.61 13.65 13.36 13.53 4,800,467 -0.17(-1.24%)
May 11, 2017 14.24 14.24 13.58 13.70 4,445,483 -0.71(-4.93%)
May 10, 2017 13.95 14.57 13.95 14.41 8,438,166 +0.47(+3.37%)
May 09, 2017 14.04 14.25 13.94 13.94 4,737,875 -0.28(-1.97%)
May 08, 2017 14.20 14.34 14.17 14.22 3,109,275 +0.02(+0.14%)
May 05, 2017 13.89 14.21 13.88 14.20 4,368,446 +0.34(+2.45%)
May 04, 2017 14.06 14.06 13.73 13.86 2,844,707 -0.20(-1.42%)
May 03, 2017 14.13 14.16 13.91 14.06 3,357,562 -0.09(-0.64%)
May 02, 2017 13.89 14.15 13.76 14.15 3,231,446 +0.19(+1.36%)
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.