American Eagle Outfitters (NY: AEO )

33.11 USD -0.99 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.95 26.10 25.43 25.83 3,384,400 +0.43(+1.69%)
Aug 30, 2007 25.50 25.59 25.00 25.40 3,316,900 -0.10(-0.39%)
Aug 29, 2007 24.90 25.61 24.83 25.50 3,933,600 +1.02(+4.17%)
Aug 28, 2007 25.59 25.59 24.33 24.48 4,687,600 -0.72(-2.86%)
Aug 27, 2007 25.76 26.49 25.12 25.20 5,333,650 -0.65(-2.51%)
Aug 24, 2007 24.20 26.07 24.20 25.85 6,378,300 +1.88(+7.84%)
Aug 23, 2007 23.93 24.47 23.75 23.97 3,472,600 +0.16(+0.67%)
Aug 22, 2007 23.00 24.02 22.93 23.81 5,056,700 +1.00(+4.38%)
Aug 21, 2007 23.44 23.44 22.30 22.81 5,691,500 -0.20(-0.87%)
Aug 20, 2007 22.75 23.30 22.51 23.01 6,570,700 +0.78(+3.51%)
Aug 17, 2007 22.98 24.75 22.04 22.23 4,482,400 +0.19(+0.86%)
Aug 16, 2007 22.12 22.42 21.46 22.04 4,437,000 -0.10(-0.45%)
Aug 15, 2007 22.27 22.78 22.04 22.14 3,012,500 -0.31(-1.38%)
Aug 14, 2007 22.82 22.92 22.30 22.45 3,447,100 -0.36(-1.58%)
Aug 13, 2007 23.25 23.86 22.77 22.81 4,158,500 +0.18(+0.80%)
Aug 10, 2007 22.25 23.16 21.54 22.63 6,158,300 +0.23(+1.03%)
Aug 09, 2007 23.43 23.74 22.25 22.40 9,274,200 -1.44(-6.04%)
Aug 08, 2007 24.55 24.57 23.10 23.84 6,941,800 -0.46(-1.89%)
Aug 07, 2007 23.66 24.49 23.41 24.30 6,755,200 +0.70(+2.97%)
Aug 06, 2007 23.73 23.77 23.00 23.60 5,124,500 +0.03(+0.13%)
Aug 03, 2007 23.92 24.70 23.55 23.57 6,781,100 -1.13(-4.57%)
Aug 02, 2007 24.82 25.19 24.50 24.70 5,008,600 +0.12(+0.49%)
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.