American Eagle Outfitters (NY: AEO )

33.20 USD -0.90 (-2.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.25 25.28 25.16 25.23 24,700 -0.01(-0.04%)
Aug 30, 2006 25.25 25.25 25.20 25.24 16,700 -0.36(-1.41%)
Aug 29, 2006 25.52 25.60 25.52 25.60 11,100 +0.11(+0.43%)
Aug 28, 2006 25.60 25.60 25.48 25.49 12,700 -0.07(-0.27%)
Aug 25, 2006 25.47 25.62 25.47 25.56 12,700 +0.02(+0.08%)
Aug 24, 2006 25.49 25.54 25.49 25.54 5,000 +0.11(+0.43%)
Aug 23, 2006 25.49 25.54 25.43 25.43 15,200 -0.09(-0.35%)
Aug 22, 2006 25.55 25.55 25.45 25.52 26,000 -0.06(-0.23%)
Aug 21, 2006 25.51 25.58 25.51 25.58 12,200 -0.01(-0.04%)
Aug 18, 2006 25.50 25.60 25.42 25.59 708,600 +0.09(+0.35%)
Aug 17, 2006 25.36 25.50 25.36 25.50 15,800 +0.01(+0.04%)
Aug 16, 2006 25.47 25.49 25.40 25.49 21,400 +0.00(+0.00%)
Aug 15, 2006 25.45 25.49 25.37 25.49 224,200 +0.11(+0.43%)
Aug 14, 2006 25.35 25.42 25.35 25.38 808,800 +0.03(+0.12%)
Aug 11, 2006 25.40 25.40 25.35 25.35 418,100 +0.00(+0.00%)
Aug 10, 2006 25.35 25.38 25.30 25.35 919,400 +0.05(+0.20%)
Aug 09, 2006 25.37 25.38 25.30 25.30 891,700 +0.07(+0.28%)
Aug 08, 2006 25.25 25.39 25.23 25.23 1,055,000 -0.02(-0.08%)
Aug 07, 2006 25.30 25.30 25.20 25.25 51,600 -0.03(-0.12%)
Aug 04, 2006 25.29 25.29 25.24 25.28 14,300 +0.08(+0.32%)
Aug 03, 2006 25.23 25.30 25.19 25.20 29,700 +0.00(+0.00%)
Aug 02, 2006 25.27 25.29 25.20 25.20 24,200 -0.05(-0.20%)
Aug 01, 2006 25.30 25.30 25.25 25.25 16,800 -0.05(-0.20%)
Jul 31, 2006 25.32 25.32 25.25 25.30 23,000 +0.06(+0.24%)
Jul 28, 2006 25.26 25.31 25.24 25.24 19,000 +0.00(+0.00%)
Jul 27, 2006 25.23 25.33 25.22 25.24 13,500 -0.09(-0.36%)
Jul 26, 2006 25.26 25.33 25.21 25.33 17,200 +0.00(+0.00%)
Jul 25, 2006 25.26 25.33 25.25 25.33 14,500 +0.03(+0.12%)
Jul 24, 2006 25.25 25.34 25.22 25.30 34,100 -0.04(-0.16%)
Jul 21, 2006 25.37 25.37 25.18 25.34 61,000 -0.01(-0.04%)
Jul 20, 2006 25.33 25.36 25.25 25.35 13,100 +0.02(+0.08%)
Jul 19, 2006 25.37 25.37 25.25 25.33 10,600 -0.01(-0.04%)
Jul 18, 2006 25.26 25.34 25.25 25.34 33,500 +0.09(+0.36%)
Jul 17, 2006 25.24 25.32 25.21 25.25 27,700 +0.02(+0.08%)
Jul 14, 2006 25.45 25.45 25.23 25.23 26,500 -0.04(-0.16%)
Jul 13, 2006 25.31 25.50 25.23 25.27 313,100 -0.27(-1.06%)
Jul 12, 2006 25.26 25.54 25.22 25.54 31,700 +0.23(+0.91%)
Jul 11, 2006 25.30 25.53 25.19 25.31 139,300 +0.06(+0.24%)
Jul 10, 2006 25.15 25.25 25.14 25.25 9,700 +0.03(+0.12%)
Jul 07, 2006 25.25 25.25 25.20 25.22 107,700 +0.02(+0.08%)
Jul 06, 2006 25.15 25.25 25.15 25.20 17,600 +0.05(+0.20%)
Jul 05, 2006 25.15 25.18 25.15 25.15 6,600 -0.05(-0.20%)
Jul 03, 2006 25.18 25.20 25.18 25.20 2,000 -0.09(-0.36%)
Jun 30, 2006 25.14 25.29 25.12 25.29 30,100 +0.13(+0.52%)
Jun 29, 2006 25.02 25.17 25.02 25.16 18,500 +0.04(+0.16%)
Jun 28, 2006 25.02 25.17 25.02 25.12 20,800 -0.03(-0.12%)
Jun 27, 2006 25.05 25.22 25.01 25.15 45,800 -0.03(-0.12%)
Jun 26, 2006 25.19 25.19 25.00 25.18 18,100 +0.08(+0.32%)
Jun 23, 2006 25.10 25.20 25.00 25.10 36,900 +0.00(+0.00%)
Jun 22, 2006 25.00 25.10 24.93 25.10 47,100 +0.10(+0.40%)
Jun 21, 2006 25.00 25.22 24.93 25.00 33,500 +0.05(+0.20%)
Jun 20, 2006 25.05 25.16 24.93 24.95 65,500 -0.23(-0.91%)
Jun 19, 2006 25.22 25.35 25.10 25.18 83,100 -0.16(-0.63%)
Jun 16, 2006 25.40 25.40 25.15 25.34 61,500 -0.04(-0.16%)
Jun 15, 2006 25.40 25.40 25.30 25.38 19,400 +0.00(+0.00%)
Jun 14, 2006 25.28 25.40 25.28 25.38 48,300 +0.03(+0.12%)
Jun 13, 2006 25.22 25.35 25.22 25.35 86,100 +0.06(+0.24%)
Jun 12, 2006 25.32 25.35 25.23 25.29 35,300 -0.01(-0.04%)
Jun 09, 2006 25.15 25.30 25.15 25.30 228,200 +0.15(+0.60%)
Jun 08, 2006 25.20 25.28 25.15 25.15 26,200 -0.10(-0.40%)
Jun 07, 2006 25.25 25.25 25.14 25.25 9,200 +0.00(+0.00%)
Jun 06, 2006 25.20 25.31 25.20 25.25 20,800 +0.00(+0.00%)
Jun 05, 2006 25.26 25.31 25.20 25.25 16,400 +0.03(+0.12%)
Jun 02, 2006 25.23 25.25 25.12 25.22 17,100 +0.07(+0.28%)
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.