American Eagle Outfitters (NY: AEO )

36.59 USD +0.41 (+1.13%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.57 14.40 14.40 14.40 2,813,400 -0.17(-1.17%)
Dec 30, 2013 14.48 14.72 14.38 14.57 3,364,496 +0.14(+0.97%)
Dec 27, 2013 14.57 14.65 14.42 14.43 2,194,399 -0.14(-0.96%)
Dec 26, 2013 14.59 14.72 14.52 14.57 2,120,694 +0.00(+0.00%)
Dec 24, 2013 14.52 14.66 14.48 14.57 1,911,617 +0.09(+0.62%)
Dec 23, 2013 14.46 14.59 14.39 14.48 3,883,185 +0.10(+0.70%)
Dec 20, 2013 14.21 14.47 14.18 14.38 5,656,856 +0.22(+1.55%)
Dec 19, 2013 14.19 14.29 14.07 14.16 2,509,029 -0.07(-0.49%)
Dec 18, 2013 14.09 14.27 13.95 14.23 3,992,877 +0.02(+0.14%)
Dec 17, 2013 14.24 14.28 14.11 14.21 2,759,044 -0.01(-0.07%)
Dec 16, 2013 14.20 14.26 14.10 14.22 3,237,754 +0.05(+0.35%)
Dec 13, 2013 14.17 14.44 14.10 14.17 6,800,430 +0.03(+0.21%)
Dec 12, 2013 14.26 14.33 14.11 14.14 3,321,127 -0.20(-1.39%)
Dec 11, 2013 14.44 14.55 14.32 14.34 5,127,526 -0.05(-0.35%)
Dec 10, 2013 14.78 14.79 14.32 14.39 6,713,168 -0.45(-3.03%)
Dec 09, 2013 14.86 14.94 14.66 14.84 4,489,429 -0.01(-0.07%)
Dec 06, 2013 15.96 16.17 14.65 14.85 16,323,577 -1.55(-9.45%)
Dec 05, 2013 16.04 16.50 15.83 16.40 6,914,545 +0.27(+1.67%)
Dec 04, 2013 16.41 16.48 16.05 16.13 5,026,495 -0.39(-2.36%)
Dec 03, 2013 16.30 16.68 16.28 16.52 4,600,175 +0.24(+1.47%)
Dec 02, 2013 16.59 16.95 16.25 16.28 6,133,240 +0.01(+0.06%)
Nov 29, 2013 16.09 16.39 16.03 16.27 1,716,494 +0.17(+1.06%)
Nov 27, 2013 16.06 16.19 15.96 16.10 2,335,358 +0.08(+0.50%)
Nov 26, 2013 16.18 16.25 16.00 16.02 1,831,720 -0.11(-0.68%)
Nov 25, 2013 16.09 16.21 16.01 16.13 2,479,099 +0.13(+0.81%)
Nov 22, 2013 16.23 16.23 15.83 16.00 2,891,978 -0.23(-1.42%)
Nov 21, 2013 16.00 16.26 15.93 16.23 2,544,168 +0.23(+1.44%)
Nov 20, 2013 15.98 16.18 15.91 16.00 2,262,205 +0.10(+0.63%)
Nov 19, 2013 15.84 16.06 15.71 15.90 2,820,075 +0.00(+0.00%)
Nov 18, 2013 15.85 16.07 15.79 15.90 2,969,870 +0.12(+0.76%)
Nov 15, 2013 15.88 15.93 15.59 15.78 5,087,246 -0.13(-0.82%)
Nov 14, 2013 16.06 16.15 15.90 15.91 4,938,106 -0.16(-1.00%)
Nov 13, 2013 16.08 16.25 15.98 16.07 4,426,940 +0.04(+0.25%)
Nov 12, 2013 15.91 16.18 15.91 16.03 3,851,909 +0.02(+0.12%)
Nov 11, 2013 16.40 16.49 15.96 16.01 4,524,044 -0.20(-1.23%)
Nov 08, 2013 15.42 16.25 15.42 16.21 7,987,890 +0.96(+6.30%)
Nov 07, 2013 16.08 16.17 15.10 15.25 14,477,908 +0.60(+4.10%)
Nov 06, 2013 14.99 15.03 14.60 14.65 8,417,427 -0.60(-3.93%)
Nov 05, 2013 15.21 15.39 15.00 15.25 3,418,275 -0.02(-0.13%)
Nov 04, 2013 15.11 15.39 15.10 15.27 3,494,419 +0.14(+0.93%)
Nov 01, 2013 15.48 15.51 14.96 15.13 3,847,944 -0.36(-2.32%)
Oct 31, 2013 15.46 15.65 15.33 15.49 5,028,668 -0.03(-0.19%)
Oct 30, 2013 15.26 15.67 15.15 15.52 6,455,854 +0.25(+1.64%)
Oct 29, 2013 15.01 15.28 14.78 15.27 6,463,085 +0.24(+1.60%)
Oct 28, 2013 14.45 15.27 14.45 15.03 6,973,837 +0.61(+4.23%)
Oct 25, 2013 14.11 14.43 13.99 14.42 3,481,093 +0.25(+1.76%)
Oct 24, 2013 13.93 14.18 13.86 14.17 2,187,678 +0.25(+1.80%)
Oct 23, 2013 14.00 14.03 13.83 13.92 2,730,296 -0.11(-0.78%)
Oct 22, 2013 13.87 14.11 13.87 14.03 2,550,160 +0.13(+0.94%)
Oct 21, 2013 14.15 14.17 13.82 13.90 3,575,873 -0.29(-2.04%)
Oct 18, 2013 13.86 14.27 13.84 14.19 4,644,560 +0.39(+2.83%)
Oct 17, 2013 13.68 13.81 13.64 13.80 2,070,682 +0.09(+0.66%)
Oct 16, 2013 13.58 13.73 13.56 13.71 2,418,094 +0.25(+1.86%)
Oct 15, 2013 13.48 13.60 13.36 13.46 6,649,802 -0.02(-0.15%)
Oct 14, 2013 13.21 13.52 13.21 13.48 2,039,017 +0.22(+1.66%)
Oct 11, 2013 13.54 13.56 13.15 13.26 4,290,305 -0.29(-2.14%)
Oct 10, 2013 13.44 13.56 13.39 13.55 2,967,200 +0.27(+2.03%)
Oct 09, 2013 13.28 13.42 13.14 13.28 3,240,847 +0.04(+0.30%)
Oct 08, 2013 13.53 13.63 13.22 13.24 4,972,819 -0.31(-2.29%)
Oct 07, 2013 13.77 13.77 13.52 13.55 4,282,960 -0.35(-2.52%)
Oct 04, 2013 13.84 13.95 13.77 13.90 3,645,249 +0.12(+0.87%)
Oct 03, 2013 13.98 14.03 13.77 13.78 3,912,381 -0.18(-1.29%)
Oct 02, 2013 13.91 14.05 13.83 13.96 3,426,586 -0.11(-0.78%)
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.