American Eagle Outfitters (NY: AEO )

36.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.50 25.81 25.42 25.66 3,537,400 +0.17(+0.67%)
Jun 28, 2007 25.59 25.69 25.30 25.49 3,117,268 +0.01(+0.04%)
Jun 27, 2007 25.63 25.74 25.27 25.48 4,256,006 -0.15(-0.59%)
Jun 26, 2007 26.21 26.24 25.58 25.63 2,748,578 -0.48(-1.84%)
Jun 25, 2007 26.30 26.58 26.01 26.11 2,207,300 -0.01(-0.04%)
Jun 22, 2007 26.40 26.57 26.07 26.12 2,263,900 -0.30(-1.14%)
Jun 21, 2007 26.75 26.85 26.37 26.42 2,767,400 -0.30(-1.12%)
Jun 20, 2007 27.20 27.28 26.72 26.72 2,640,500 -0.24(-0.89%)
Jun 19, 2007 26.88 27.14 26.70 26.96 2,640,700 +0.09(+0.33%)
Jun 18, 2007 26.45 27.08 26.29 26.87 3,387,500 +0.86(+3.31%)
Jun 15, 2007 26.50 26.60 26.00 26.01 3,410,300 -0.40(-1.51%)
Jun 14, 2007 26.66 26.73 26.20 26.41 2,031,300 -0.16(-0.60%)
Jun 13, 2007 26.30 26.62 26.10 26.57 3,478,700 +0.55(+2.11%)
Jun 12, 2007 26.00 26.28 25.81 26.02 2,433,100 -0.19(-0.72%)
Jun 11, 2007 26.04 26.24 25.58 26.21 2,816,587 +0.16(+0.61%)
Jun 08, 2007 26.17 26.50 25.85 26.05 2,006,625 -0.19(-0.72%)
Jun 07, 2007 26.65 27.01 26.16 26.24 3,748,600 -0.77(-2.85%)
Jun 06, 2007 26.54 27.93 25.89 27.01 7,958,443 +0.38(+1.43%)
Jun 05, 2007 26.96 26.96 26.54 26.63 2,797,325 -0.30(-1.11%)
Jun 04, 2007 27.20 27.46 26.85 26.93 2,313,980 -0.27(-0.99%)
Jun 01, 2007 27.00 27.44 26.90 27.20 2,389,500 +0.20(+0.74%)
May 31, 2007 27.19 27.47 26.82 27.00 2,968,315 -0.09(-0.33%)
May 30, 2007 26.94 27.17 26.66 27.09 3,636,950 +0.15(+0.56%)
May 29, 2007 27.30 27.32 26.89 26.94 1,973,660 -0.19(-0.70%)
May 25, 2007 27.55 27.65 26.75 27.13 3,691,588 -0.26(-0.95%)
May 24, 2007 27.85 28.29 27.30 27.39 2,719,952 -0.39(-1.40%)
May 23, 2007 28.20 28.33 27.54 27.78 5,805,677 -0.28(-1.00%)
May 22, 2007 28.91 28.70 27.79 28.06 4,867,780 -1.27(-4.33%)
May 21, 2007 29.49 30.19 29.20 29.33 4,055,974 +0.28(+0.96%)
May 18, 2007 28.99 29.19 28.60 29.05 2,388,500 +0.39(+1.36%)
May 17, 2007 28.51 28.90 28.14 28.66 1,986,720 +0.00(+0.00%)
May 16, 2007 28.63 28.75 28.00 28.66 2,409,160 +0.07(+0.24%)
May 15, 2007 28.88 28.88 28.17 28.59 2,212,400 +0.17(+0.60%)
May 14, 2007 29.07 29.07 28.34 28.42 2,124,805 -0.72(-2.47%)
May 11, 2007 29.33 29.49 28.79 29.14 2,091,828 +0.68(+2.39%)
May 10, 2007 28.35 29.30 28.41 28.46 2,934,180 -0.52(-1.79%)
May 09, 2007 27.96 29.39 27.93 28.98 3,513,878 +0.98(+3.50%)
May 08, 2007 28.30 28.45 27.70 28.00 2,988,000 -0.48(-1.69%)
May 07, 2007 28.45 28.80 28.40 28.48 2,309,954 -0.30(-1.04%)
May 04, 2007 28.31 28.82 28.22 28.78 2,728,000 +0.47(+1.66%)
May 03, 2007 29.41 29.45 28.19 28.31 5,011,230 -1.25(-4.23%)
May 02, 2007 29.53 29.93 29.30 29.56 2,238,784 +0.11(+0.37%)
May 01, 2007 29.47 29.64 28.96 29.45 3,468,267 -0.02(-0.07%)
Apr 30, 2007 30.12 30.29 29.40 29.47 2,072,200 -0.46(-1.54%)
Apr 27, 2007 30.34 30.34 29.82 29.93 1,804,735 -0.53(-1.74%)
Apr 26, 2007 29.88 30.50 29.73 30.46 2,573,000 +0.53(+1.77%)
Apr 25, 2007 30.30 30.42 29.77 29.93 2,786,000 -0.21(-0.70%)
Apr 24, 2007 30.50 30.50 29.67 30.14 2,008,300 -0.36(-1.18%)
Apr 23, 2007 31.10 31.23 30.10 30.50 1,673,200 -0.39(-1.26%)
Apr 20, 2007 30.90 31.00 30.44 30.89 1,380,300 +0.64(+2.12%)
Apr 19, 2007 30.15 30.70 30.02 30.25 2,060,314 -0.02(-0.07%)
Apr 18, 2007 30.38 30.71 30.04 30.27 2,255,343 -0.10(-0.33%)
Apr 17, 2007 30.59 30.82 30.28 30.37 1,716,422 -0.30(-0.98%)
Apr 16, 2007 31.16 31.16 30.45 30.67 1,779,648 +0.16(+0.52%)
Apr 13, 2007 30.38 30.83 30.36 30.51 2,066,000 -0.67(-2.15%)
Apr 12, 2007 31.20 31.33 29.54 31.18 4,660,439 +1.11(+3.69%)
Apr 11, 2007 30.50 30.75 30.01 30.07 2,627,600 -0.38(-1.25%)
Apr 10, 2007 29.30 31.00 29.30 30.45 2,900,200 +0.82(+2.77%)
Apr 09, 2007 29.86 29.90 29.44 29.63 2,020,700 -0.27(-0.90%)
Apr 05, 2007 29.95 30.45 28.79 29.90 2,802,400 -0.23(-0.76%)
Apr 04, 2007 30.13 30.54 29.96 30.13 2,261,700 -0.11(-0.36%)
Apr 03, 2007 30.08 30.45 29.99 30.24 2,022,800 +0.30(+1.00%)
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.