American Eagle Outfitters (NY: AEO )

37.74 USD +0.92 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.85 14.87 14.33 14.53 4,480,918 -0.32(-2.15%)
Feb 27, 2014 14.70 15.15 14.64 14.85 5,348,390 +0.04(+0.27%)
Feb 26, 2014 14.26 14.81 14.24 14.81 5,818,195 +0.66(+4.66%)
Feb 25, 2014 13.81 14.32 13.70 14.15 3,357,668 +0.36(+2.61%)
Feb 24, 2014 13.92 13.96 13.74 13.79 4,502,718 -0.14(-1.01%)
Feb 21, 2014 13.85 14.10 13.80 13.93 3,597,792 +0.10(+0.72%)
Feb 20, 2014 13.99 14.04 13.72 13.83 2,488,132 -0.12(-0.86%)
Feb 19, 2014 13.88 14.25 13.80 13.95 4,111,047 +0.24(+1.75%)
Feb 18, 2014 13.78 13.86 13.52 13.71 2,316,909 -0.04(-0.29%)
Feb 14, 2014 13.53 13.75 13.75 13.75 2,765,800 +0.15(+1.10%)
Feb 13, 2014 13.40 13.68 13.29 13.60 2,551,136 +0.10(+0.74%)
Feb 12, 2014 13.70 13.89 13.49 13.50 4,180,323 -0.21(-1.53%)
Feb 11, 2014 13.73 13.77 13.57 13.71 3,728,744 +0.03(+0.22%)
Feb 10, 2014 13.84 13.85 13.59 13.68 2,967,406 -0.17(-1.23%)
Feb 07, 2014 13.69 14.06 13.61 13.85 4,239,809 +0.19(+1.39%)
Feb 06, 2014 13.29 13.66 13.29 13.66 3,986,420 +0.42(+3.17%)
Feb 05, 2014 13.04 13.37 13.00 13.24 4,591,268 +0.21(+1.61%)
Feb 04, 2014 13.23 13.40 12.96 13.03 5,621,710 -0.16(-1.21%)
Feb 03, 2014 13.53 13.59 13.12 13.19 5,319,857 -0.34(-2.51%)
Jan 31, 2014 13.50 13.62 13.38 13.53 3,815,162 -0.13(-0.95%)
Jan 30, 2014 13.34 13.70 13.27 13.66 4,838,324 +0.40(+3.02%)
Jan 29, 2014 13.48 13.50 13.26 13.26 5,676,142 -0.25(-1.85%)
Jan 28, 2014 13.23 13.61 13.20 13.51 11,313,786 +0.37(+2.82%)
Jan 27, 2014 12.82 13.37 12.59 13.14 11,999,178 +0.37(+2.90%)
Jan 24, 2014 13.21 13.26 12.76 12.77 9,618,102 -0.42(-3.18%)
Jan 23, 2014 13.25 13.32 12.80 13.19 27,642,660 -1.12(-7.83%)
Jan 22, 2014 14.60 14.68 14.22 14.31 5,727,740 -0.31(-2.12%)
Jan 21, 2014 14.71 14.81 14.56 14.62 3,136,854 +0.05(+0.34%)
Jan 17, 2014 14.41 14.57 14.57 14.57 5,282,400 +0.16(+1.11%)
Jan 16, 2014 14.86 14.93 14.27 14.41 9,351,349 -0.53(-3.55%)
Jan 15, 2014 14.76 15.17 14.80 14.94 4,751,168 +0.18(+1.22%)
Jan 14, 2014 14.84 14.97 14.70 14.76 2,601,440 +0.02(+0.14%)
Jan 13, 2014 15.40 15.40 14.64 14.74 5,342,632 -0.76(-4.90%)
Jan 10, 2014 15.52 15.69 15.37 15.50 5,327,127 +0.17(+1.11%)
Jan 09, 2014 14.93 15.56 14.89 15.33 7,200,914 +0.30(+2.00%)
Jan 08, 2014 14.95 15.10 14.80 15.03 3,891,053 +0.06(+0.40%)
Jan 07, 2014 15.09 15.25 14.85 14.97 3,923,950 -0.08(-0.53%)
Jan 06, 2014 14.99 15.30 14.99 15.05 5,099,294 +0.07(+0.47%)
Jan 03, 2014 14.77 14.98 14.75 14.98 3,641,549 +0.25(+1.70%)
Jan 02, 2014 14.76 14.97 14.57 14.73 7,781,853 +0.33(+2.29%)
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%)
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.