American Eagle Outfitters (NY: AEO )

36.56 USD +2.00 (+5.79%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.19 21.23 20.59 20.82 4,385,131 -0.45(-2.12%)
Jul 30, 2012 20.97 21.46 20.94 21.27 3,304,650 +0.35(+1.67%)
Jul 27, 2012 20.51 21.25 20.50 20.92 5,319,186 +0.58(+2.85%)
Jul 26, 2012 20.51 20.60 19.89 20.34 3,588,465 +0.10(+0.49%)
Jul 25, 2012 20.15 20.49 20.08 20.24 2,112,530 +0.05(+0.25%)
Jul 24, 2012 20.29 20.50 19.92 20.19 3,564,741 -0.13(-0.64%)
Jul 23, 2012 20.10 20.41 19.80 20.32 2,481,787 -0.19(-0.93%)
Jul 20, 2012 20.54 20.58 20.26 20.51 2,594,222 -0.26(-1.25%)
Jul 19, 2012 20.65 20.86 20.37 20.77 2,991,340 +0.18(+0.87%)
Jul 18, 2012 20.36 20.72 20.29 20.59 3,147,435 +0.10(+0.49%)
Jul 17, 2012 20.30 20.61 20.15 20.49 3,378,815 +0.31(+1.54%)
Jul 16, 2012 20.10 20.32 19.92 20.18 2,485,531 +0.00(+0.00%)
Jul 13, 2012 19.91 20.26 19.84 20.18 1,689,662 +0.27(+1.36%)
Jul 12, 2012 19.76 20.08 19.44 19.91 2,485,117 +0.00(+0.00%)
Jul 11, 2012 20.31 20.39 19.81 19.91 3,460,916 -0.50(-2.45%)
Jul 10, 2012 20.57 20.68 20.21 20.41 3,161,688 -0.08(-0.39%)
Jul 09, 2012 20.23 20.67 20.20 20.49 2,824,225 +0.08(+0.39%)
Jul 06, 2012 20.34 20.60 20.22 20.41 2,074,386 -0.16(-0.78%)
Jul 05, 2012 20.05 20.60 19.96 20.57 2,929,279 +0.52(+2.59%)
Jul 03, 2012 19.98 20.25 19.78 20.05 1,984,250 +0.11(+0.55%)
Jul 02, 2012 19.73 20.34 19.75 19.94 3,136,447 +0.21(+1.06%)
Jun 29, 2012 19.11 19.74 19.05 19.73 4,467,234 +0.99(+5.28%)
Jun 28, 2012 18.78 19.12 18.31 18.74 4,981,286 -0.18(-0.95%)
Jun 27, 2012 19.35 19.70 18.82 18.92 5,167,111 -0.53(-2.72%)
Jun 26, 2012 19.19 19.52 19.04 19.45 3,884,785 +0.33(+1.73%)
Jun 25, 2012 19.19 19.39 18.95 19.12 3,682,982 -0.36(-1.85%)
Jun 22, 2012 19.16 19.50 19.16 19.48 4,724,823 +0.33(+1.72%)
Jun 21, 2012 19.33 19.37 18.98 19.15 3,462,794 -0.20(-1.03%)
Jun 20, 2012 19.33 19.45 19.07 19.35 2,022,084 +0.05(+0.26%)
Jun 19, 2012 19.42 19.69 19.27 19.30 3,136,197 -0.12(-0.62%)
Jun 18, 2012 19.09 19.43 18.85 19.42 2,815,611 +0.21(+1.09%)
Jun 15, 2012 19.03 19.23 18.97 19.21 3,562,369 +0.24(+1.27%)
Jun 14, 2012 18.63 19.06 18.57 18.97 4,421,520 +0.40(+2.15%)
Jun 13, 2012 18.97 18.99 18.45 18.57 3,868,636 -0.42(-2.21%)
Jun 12, 2012 18.99 19.23 18.58 18.99 3,635,987 +0.09(+0.48%)
Jun 11, 2012 19.68 19.74 18.82 18.90 4,043,058 -0.61(-3.13%)
Jun 08, 2012 18.71 19.55 18.70 19.51 5,251,936 +0.81(+4.33%)
Jun 07, 2012 19.42 19.55 18.68 18.70 3,852,907 -0.57(-2.96%)
Jun 06, 2012 19.11 19.28 18.84 19.27 3,409,909 +0.31(+1.64%)
Jun 05, 2012 18.63 19.02 18.41 18.96 4,018,135 +0.23(+1.23%)
Jun 04, 2012 18.68 18.88 18.47 18.73 4,396,132 +0.17(+0.92%)
Jun 01, 2012 18.97 19.25 18.39 18.56 4,044,226 -0.75(-3.88%)
May 31, 2012 19.58 19.60 19.01 19.31 3,905,027 -0.31(-1.58%)
May 30, 2012 19.93 20.01 19.48 19.62 3,730,297 -0.53(-2.63%)
May 29, 2012 20.10 20.23 19.81 20.15 3,829,630 +0.16(+0.80%)
May 25, 2012 19.74 20.14 19.59 19.99 4,492,145 +0.39(+1.99%)
May 24, 2012 20.20 20.22 19.42 19.60 5,782,458 -0.44(-2.20%)
May 23, 2012 19.59 20.38 19.42 20.04 10,843,896 +0.25(+1.26%)
May 22, 2012 20.01 20.22 19.57 19.79 7,888,006 -0.54(-2.66%)
May 21, 2012 20.09 20.45 19.86 20.33 12,472,070 +1.93(+10.49%)
May 18, 2012 18.41 18.75 18.19 18.40 3,878,899 +0.08(+0.44%)
May 17, 2012 19.31 19.31 18.30 18.32 4,692,445 -0.91(-4.73%)
May 16, 2012 19.41 19.60 19.14 19.23 3,074,700 -0.09(-0.47%)
May 15, 2012 19.45 19.75 19.27 19.32 3,022,942 -0.06(-0.31%)
May 14, 2012 19.35 19.72 19.30 19.38 2,679,291 -0.17(-0.87%)
May 11, 2012 19.67 19.84 19.47 19.55 4,457,916 -0.22(-1.11%)
May 10, 2012 20.07 20.25 19.68 19.77 4,731,099 -0.13(-0.65%)
May 09, 2012 19.56 20.00 19.42 19.90 4,622,543 +0.09(+0.45%)
May 08, 2012 19.87 19.96 19.20 19.81 5,397,671 -0.14(-0.70%)
May 07, 2012 19.94 20.27 19.80 19.95 4,683,237 -0.07(-0.35%)
May 04, 2012 20.10 20.46 19.85 20.02 5,515,290 -0.13(-0.65%)
May 03, 2012 20.83 20.98 19.74 20.15 11,293,511 -0.75(-3.59%)
May 02, 2012 19.40 21.13 19.25 20.90 25,015,625 +3.01(+16.83%)
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.