American Eagle Outfitters (NY: AEO )

36.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.03 12.18 11.85 12.05 2,977,473 +0.09(+0.75%)
Jun 29, 2017 11.85 12.10 11.77 11.96 3,056,775 +0.19(+1.61%)
Jun 28, 2017 11.79 12.11 11.70 11.77 3,078,392 +0.06(+0.51%)
Jun 27, 2017 11.61 11.84 11.60 11.71 1,953,226 +0.10(+0.86%)
Jun 26, 2017 11.62 11.77 11.51 11.61 1,622,305 +0.08(+0.69%)
Jun 23, 2017 11.25 11.57 11.20 11.53 5,267,841 +0.32(+2.85%)
Jun 22, 2017 11.15 11.33 11.07 11.21 1,802,206 +0.12(+1.08%)
Jun 21, 2017 11.10 11.25 11.00 11.09 2,329,595 -0.01(-0.09%)
Jun 20, 2017 11.52 11.54 11.06 11.10 4,546,948 -0.49(-4.23%)
Jun 19, 2017 11.64 11.66 11.22 11.59 3,726,656 +0.01(+0.09%)
Jun 16, 2017 11.22 11.58 11.20 11.58 5,290,243 +0.10(+0.87%)
Jun 15, 2017 11.54 11.69 11.30 11.48 2,589,193 -0.14(-1.20%)
Jun 14, 2017 11.63 11.65 11.40 11.62 2,324,442 +0.03(+0.26%)
Jun 13, 2017 11.67 11.76 11.46 11.59 2,792,999 -0.05(-0.43%)
Jun 12, 2017 11.57 11.96 11.56 11.64 3,356,141 +0.06(+0.52%)
Jun 09, 2017 11.26 11.62 11.15 11.58 2,960,587 +0.31(+2.75%)
Jun 08, 2017 11.31 11.40 11.11 11.27 3,593,038 +0.16(+1.44%)
Jun 07, 2017 11.13 11.17 11.03 11.11 3,274,878 +0.03(+0.27%)
Jun 06, 2017 11.17 11.27 10.97 11.08 3,674,265 -0.16(-1.42%)
Jun 05, 2017 11.23 11.36 11.15 11.24 2,078,822 +0.01(+0.09%)
Jun 02, 2017 11.59 11.65 11.09 11.23 5,818,510 -0.39(-3.36%)
Jun 01, 2017 11.51 11.77 11.37 11.62 4,254,835 +0.12(+1.04%)
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%)
May 01, 2017 14.14 14.17 13.83 13.96 4,406,458 -0.13(-0.92%)
Apr 28, 2017 13.92 14.15 13.82 14.09 4,188,683 +0.18(+1.29%)
Apr 27, 2017 14.13 14.25 13.83 13.91 3,926,656 -0.29(-2.04%)
Apr 26, 2017 13.96 14.34 13.93 14.20 3,364,577 +0.24(+1.72%)
Apr 25, 2017 14.26 14.35 13.89 13.96 4,447,732 -0.26(-1.83%)
Apr 24, 2017 14.24 14.34 14.04 14.22 5,762,158 +0.17(+1.21%)
Apr 21, 2017 13.83 14.07 13.68 14.05 5,835,979 +0.25(+1.81%)
Apr 20, 2017 13.31 13.90 13.25 13.80 5,568,984 +0.64(+4.86%)
Apr 19, 2017 13.24 13.48 13.15 13.16 5,249,144 -0.01(-0.08%)
Apr 18, 2017 13.24 13.34 13.09 13.17 4,319,830 -0.25(-1.86%)
Apr 17, 2017 13.34 13.43 13.28 13.42 2,349,562 +0.12(+0.90%)
Apr 13, 2017 13.62 13.70 13.30 13.30 3,359,874 -0.33(-2.42%)
Apr 12, 2017 13.75 13.83 13.60 13.63 3,008,520 -0.11(-0.80%)
Apr 11, 2017 13.77 13.81 13.54 13.74 4,546,740 +0.17(+1.25%)
Apr 10, 2017 13.61 13.92 13.54 13.57 3,547,580 -0.01(-0.07%)
Apr 07, 2017 13.31 13.60 13.22 13.58 4,830,695 +0.28(+2.11%)
Apr 06, 2017 13.18 13.65 13.18 13.30 4,423,890 +0.22(+1.68%)
Apr 05, 2017 13.19 13.24 13.04 13.08 6,986,110 -0.13(-0.98%)
Apr 04, 2017 13.69 13.71 13.13 13.21 6,573,813 -0.60(-4.34%)
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.