American Eagle Outfitters (NY: AEO )

36.18 USD +0.33 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.60 16.86 16.45 16.67 6,069,065 +0.13(+0.79%)
Mar 30, 2016 16.74 16.85 16.45 16.54 3,118,814 -0.05(-0.30%)
Mar 29, 2016 16.47 16.66 16.41 16.59 3,067,496 +0.28(+1.72%)
Mar 28, 2016 16.41 16.47 16.25 16.31 2,931,753 -0.01(-0.06%)
Mar 24, 2016 16.33 16.32 16.32 16.32 2,435,600 -0.04(-0.24%)
Mar 23, 2016 16.45 16.53 16.19 16.36 2,581,911 -0.14(-0.85%)
Mar 22, 2016 16.50 16.95 16.45 16.50 3,291,867 -0.06(-0.36%)
Mar 21, 2016 16.90 17.13 16.44 16.56 5,079,902 -0.34(-2.01%)
Mar 18, 2016 16.64 17.00 16.53 16.90 7,159,732 +0.31(+1.87%)
Mar 17, 2016 16.25 16.62 16.16 16.59 2,891,667 +0.34(+2.09%)
Mar 16, 2016 16.26 16.32 16.02 16.25 3,619,369 +0.02(+0.12%)
Mar 15, 2016 16.55 16.60 16.00 16.23 5,064,160 -0.33(-1.99%)
Mar 14, 2016 16.66 16.66 16.28 16.56 5,108,122 -0.03(-0.18%)
Mar 11, 2016 16.49 16.62 16.34 16.59 4,370,856 +0.26(+1.59%)
Mar 10, 2016 16.10 16.43 16.05 16.33 5,996,312 +0.24(+1.49%)
Mar 09, 2016 16.09 16.20 15.91 16.09 4,364,685 +0.18(+1.13%)
Mar 08, 2016 15.83 16.26 15.64 15.91 6,104,536 +0.17(+1.08%)
Mar 07, 2016 15.33 15.82 15.25 15.74 7,389,715 +0.36(+2.34%)
Mar 04, 2016 15.09 15.72 15.08 15.38 7,922,296 +0.38(+2.53%)
Mar 03, 2016 15.22 15.22 14.38 15.00 11,262,727 -0.44(-2.85%)
Mar 02, 2016 15.48 15.55 15.01 15.44 7,225,795 +0.05(+0.32%)
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.