American Eagle Outfitters (NY: AEO )

33.56 USD +0.90 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.72 15.94 15.63 15.93 3,652,723 +0.25(+1.59%)
Jun 29, 2016 15.81 15.96 15.64 15.68 7,085,949 +0.05(+0.32%)
Jun 28, 2016 15.50 15.99 15.45 15.63 6,497,199 +0.22(+1.43%)
Jun 27, 2016 15.23 15.42 14.97 15.41 8,723,679 +0.07(+0.46%)
Jun 24, 2016 14.87 15.41 14.87 15.34 7,669,623 -0.02(-0.13%)
Jun 23, 2016 15.07 15.37 14.98 15.36 5,962,984 +0.45(+3.02%)
Jun 22, 2016 14.98 15.07 14.86 14.91 2,644,999 +0.02(+0.13%)
Jun 21, 2016 14.99 15.06 14.88 14.89 3,462,109 -0.08(-0.53%)
Jun 20, 2016 15.19 15.28 14.95 14.97 2,499,035 -0.10(-0.66%)
Jun 17, 2016 14.98 15.29 14.90 15.07 4,339,274 +0.13(+0.87%)
Jun 16, 2016 15.14 15.15 14.85 14.94 3,161,595 -0.17(-1.13%)
Jun 15, 2016 15.09 15.51 15.07 15.11 4,459,046 +0.10(+0.67%)
Jun 14, 2016 15.28 15.29 14.92 15.01 5,295,196 -0.27(-1.77%)
Jun 13, 2016 15.49 15.52 15.25 15.28 3,892,827 -0.23(-1.48%)
Jun 10, 2016 15.40 15.61 15.28 15.51 5,148,481 -0.45(-2.82%)
Jun 09, 2016 16.10 16.10 15.87 15.96 2,738,341 -0.17(-1.05%)
Jun 08, 2016 16.04 16.16 15.93 16.13 3,580,620 +0.12(+0.75%)
Jun 07, 2016 15.85 16.23 15.81 16.01 5,514,744 +0.27(+1.72%)
Jun 06, 2016 16.08 16.10 15.54 15.74 5,733,903 -0.28(-1.75%)
Jun 03, 2016 15.90 16.08 15.76 16.02 3,867,422 +0.13(+0.82%)
Jun 02, 2016 15.67 15.93 15.61 15.89 3,015,525 +0.25(+1.60%)
Jun 01, 2016 15.64 15.84 15.53 15.64 3,015,398 +0.00(+0.00%)
May 31, 2016 15.67 15.79 15.57 15.64 3,585,812 -0.01(-0.06%)
May 27, 2016 15.37 15.65 15.65 15.65 3,521,600 +0.23(+1.49%)
May 26, 2016 15.42 15.58 15.34 15.42 4,827,673 +0.06(+0.39%)
May 25, 2016 15.51 15.51 15.09 15.36 6,555,784 -0.20(-1.29%)
May 24, 2016 15.82 15.89 15.46 15.56 5,918,342 -0.16(-1.02%)
May 23, 2016 16.02 16.05 15.71 15.72 6,030,707 -0.28(-1.75%)
May 20, 2016 15.82 16.03 15.53 16.00 8,212,806 +0.16(+1.01%)
May 19, 2016 15.55 15.96 15.33 15.84 20,487,562 +2.45(+18.30%)
May 18, 2016 13.68 13.72 13.32 13.39 8,572,299 -0.47(-3.39%)
May 17, 2016 14.17 14.27 13.81 13.86 8,641,203 -0.29(-2.05%)
May 16, 2016 13.88 14.18 13.84 14.15 6,554,843 +0.29(+2.09%)
May 13, 2016 13.79 14.14 13.56 13.86 4,777,097 -0.07(-0.50%)
May 12, 2016 13.90 14.03 13.82 13.93 3,791,451 +0.06(+0.43%)
May 11, 2016 14.16 14.16 13.81 13.87 7,673,767 -0.51(-3.55%)
May 10, 2016 14.46 14.51 14.22 14.38 4,339,258 -0.28(-1.91%)
May 09, 2016 14.51 14.83 14.46 14.66 4,616,825 +0.15(+1.03%)
May 06, 2016 14.28 14.55 14.10 14.51 6,125,174 +0.16(+1.11%)
May 05, 2016 14.43 14.45 14.07 14.35 6,158,261 -0.27(-1.85%)
May 04, 2016 14.38 14.69 14.28 14.62 5,286,125 +0.12(+0.83%)
May 03, 2016 14.46 14.54 14.27 14.50 4,928,302 -0.12(-0.82%)
May 02, 2016 14.24 14.72 14.12 14.62 9,302,849 +0.31(+2.17%)
Apr 29, 2016 14.53 14.53 14.24 14.31 9,783,873 -0.29(-1.99%)
Apr 28, 2016 14.68 14.84 14.57 14.60 3,363,416 -0.17(-1.15%)
Apr 27, 2016 14.94 14.94 14.44 14.77 7,840,325 -0.45(-2.96%)
Apr 26, 2016 15.26 15.43 15.00 15.22 5,560,073 -0.11(-0.72%)
Apr 25, 2016 15.83 15.89 15.24 15.33 7,362,354 -0.57(-3.58%)
Apr 22, 2016 15.74 15.93 15.74 15.90 2,167,685 +0.13(+0.82%)
Apr 21, 2016 16.00 16.00 15.66 15.77 3,333,625 -0.18(-1.13%)
Apr 20, 2016 15.93 16.05 15.86 15.95 2,224,619 +0.03(+0.19%)
Apr 19, 2016 16.13 16.23 15.90 15.92 2,830,960 -0.10(-0.62%)
Apr 18, 2016 15.79 16.15 15.77 16.02 3,596,779 +0.14(+0.88%)
Apr 15, 2016 15.94 16.02 15.80 15.88 4,178,893 -0.09(-0.56%)
Apr 14, 2016 15.71 16.06 15.60 15.97 8,058,962 +0.26(+1.65%)
Apr 13, 2016 15.32 15.76 15.32 15.71 5,127,188 +0.56(+3.70%)
Apr 12, 2016 15.03 15.42 14.81 15.15 4,374,037 +0.11(+0.73%)
Apr 11, 2016 15.22 15.25 15.04 15.04 5,304,677 -0.13(-0.86%)
Apr 08, 2016 15.24 15.33 14.85 15.17 7,493,515 -0.17(-1.11%)
Apr 07, 2016 15.84 15.96 15.32 15.34 7,634,926 -0.75(-4.66%)
Apr 06, 2016 15.95 16.17 15.73 16.09 4,040,948 +0.04(+0.25%)
Apr 05, 2016 16.32 16.49 16.03 16.05 4,834,532 -0.34(-2.07%)
Apr 04, 2016 16.62 16.75 16.34 16.39 4,918,643 -0.22(-1.32%)
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.