American Eagle Outfitters (NY: AEO )

34.44 USD -1.21 (-3.39%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.50 11.59 11.32 11.56 3,243,504 +0.07(+0.61%)
Apr 29, 2014 11.38 11.60 11.36 11.49 4,177,961 +0.06(+0.52%)
Apr 28, 2014 11.27 11.54 11.21 11.43 4,970,015 +0.18(+1.60%)
Apr 25, 2014 11.31 11.34 11.16 11.25 3,822,428 -0.07(-0.62%)
Apr 24, 2014 11.12 11.37 11.11 11.32 4,652,860 +0.22(+1.98%)
Apr 23, 2014 11.11 11.24 11.02 11.10 3,398,953 +0.00(+0.00%)
Apr 22, 2014 11.01 11.20 10.96 11.10 3,228,618 +0.12(+1.09%)
Apr 21, 2014 11.02 11.15 10.88 10.98 3,147,240 -0.01(-0.09%)
Apr 17, 2014 11.28 10.99 10.99 10.99 4,296,600 -0.26(-2.31%)
Apr 16, 2014 11.35 11.53 11.04 11.25 4,371,116 -0.04(-0.35%)
Apr 15, 2014 11.00 11.33 10.95 11.29 5,526,789 +0.34(+3.11%)
Apr 14, 2014 11.10 11.18 10.83 10.95 4,310,526 -0.05(-0.45%)
Apr 11, 2014 11.26 11.30 10.85 11.00 6,540,091 -0.38(-3.34%)
Apr 10, 2014 11.76 11.80 11.27 11.38 5,402,212 -0.39(-3.31%)
Apr 09, 2014 11.72 11.81 11.56 11.77 6,958,381 +0.04(+0.34%)
Apr 08, 2014 11.50 11.84 11.48 11.73 7,823,346 +0.05(+0.43%)
Apr 07, 2014 12.31 12.42 11.60 11.68 12,817,656 -1.00(-7.89%)
Apr 04, 2014 12.84 12.99 12.68 12.68 4,882,744 -0.13(-1.01%)
Apr 03, 2014 12.80 12.95 12.60 12.81 4,891,498 +0.09(+0.71%)
Apr 02, 2014 12.32 12.80 12.20 12.72 5,354,522 +0.39(+3.16%)
Apr 01, 2014 12.25 12.36 12.18 12.33 3,581,840 +0.09(+0.74%)
Mar 31, 2014 12.28 12.33 12.12 12.24 2,950,111 -0.08(-0.65%)
Mar 28, 2014 12.12 12.44 12.14 12.32 3,250,863 +0.20(+1.65%)
Mar 27, 2014 12.34 12.38 12.11 12.12 5,868,591 -0.24(-1.94%)
Mar 26, 2014 12.74 12.86 12.35 12.36 5,611,633 -0.31(-2.45%)
Mar 25, 2014 12.89 12.92 12.52 12.67 4,189,985 -0.13(-1.02%)
Mar 24, 2014 13.02 13.08 12.77 12.80 5,240,649 -0.14(-1.08%)
Mar 21, 2014 12.86 13.09 12.84 12.94 7,873,083 +0.15(+1.17%)
Mar 20, 2014 12.89 12.93 12.74 12.79 3,458,046 -0.15(-1.16%)
Mar 19, 2014 12.81 13.08 12.76 12.94 5,385,185 +0.12(+0.94%)
Mar 18, 2014 12.87 12.96 12.77 12.82 3,126,013 +0.04(+0.31%)
Mar 17, 2014 12.81 12.91 12.65 12.78 5,464,758 +0.00(+0.00%)
Mar 14, 2014 12.77 13.09 12.71 12.78 5,502,473 -0.12(-0.93%)
Mar 13, 2014 12.77 12.99 12.66 12.90 8,235,000 +0.15(+1.18%)
Mar 12, 2014 12.71 12.89 12.56 12.75 12,878,631 -0.35(-2.67%)
Mar 11, 2014 13.48 13.67 13.01 13.10 21,486,743 -1.11(-7.81%)
Mar 10, 2014 14.40 14.41 13.90 14.21 8,382,954 -0.17(-1.18%)
Mar 07, 2014 14.32 14.48 14.23 14.38 3,231,972 +0.10(+0.70%)
Mar 06, 2014 14.41 14.42 14.21 14.28 2,398,085 -0.22(-1.52%)
Mar 05, 2014 14.45 14.55 14.34 14.50 1,703,282 +0.05(+0.35%)
Mar 04, 2014 14.37 14.53 14.37 14.45 5,599,502 +0.26(+1.83%)
Mar 03, 2014 14.41 14.49 14.06 14.19 5,539,493 -0.34(-2.34%)
Feb 28, 2014 14.85 14.87 14.33 14.53 4,480,918 -0.32(-2.15%)
Feb 27, 2014 14.70 15.15 14.64 14.85 5,348,390 +0.04(+0.27%)
Feb 26, 2014 14.26 14.81 14.24 14.81 5,818,195 +0.66(+4.66%)
Feb 25, 2014 13.81 14.32 13.70 14.15 3,357,668 +0.36(+2.61%)
Feb 24, 2014 13.92 13.96 13.74 13.79 4,502,718 -0.14(-1.01%)
Feb 21, 2014 13.85 14.10 13.80 13.93 3,597,792 +0.10(+0.72%)
Feb 20, 2014 13.99 14.04 13.72 13.83 2,488,132 -0.12(-0.86%)
Feb 19, 2014 13.88 14.25 13.80 13.95 4,111,047 +0.24(+1.75%)
Feb 18, 2014 13.78 13.86 13.52 13.71 2,316,909 -0.04(-0.29%)
Feb 14, 2014 13.53 13.75 13.75 13.75 2,765,800 +0.15(+1.10%)
Feb 13, 2014 13.40 13.68 13.29 13.60 2,551,136 +0.10(+0.74%)
Feb 12, 2014 13.70 13.89 13.49 13.50 4,180,323 -0.21(-1.53%)
Feb 11, 2014 13.73 13.77 13.57 13.71 3,728,744 +0.03(+0.22%)
Feb 10, 2014 13.84 13.85 13.59 13.68 2,967,406 -0.17(-1.23%)
Feb 07, 2014 13.69 14.06 13.61 13.85 4,239,809 +0.19(+1.39%)
Feb 06, 2014 13.29 13.66 13.29 13.66 3,986,420 +0.42(+3.17%)
Feb 05, 2014 13.04 13.37 13.00 13.24 4,591,268 +0.21(+1.61%)
Feb 04, 2014 13.23 13.40 12.96 13.03 5,621,710 -0.16(-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.