MENU

American Eagle Outfitters (NY: AEO )

15.36 -0.46 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.77 11.78 11.57 11.57 6,813,312 -0.23(-1.96%)
Sep 29, 2014 11.53 12.04 11.51 11.80 10,245,745 +0.21(+1.82%)
Sep 26, 2014 11.39 11.63 11.39 11.59 4,720,245 +0.22(+1.95%)
Sep 25, 2014 11.63 11.68 11.35 11.37 5,199,572 -0.32(-2.70%)
Sep 24, 2014 11.55 11.70 11.29 11.69 8,053,759 +0.10(+0.89%)
Sep 23, 2014 11.22 11.82 11.18 11.59 7,975,532 +0.42(+3.75%)
Sep 22, 2014 11.38 11.43 11.13 11.17 5,440,536 -0.25(-2.21%)
Sep 19, 2014 11.64 11.85 11.33 11.42 11,412,516 +0.02(+0.14%)
Sep 18, 2014 11.16 11.44 11.11 11.40 6,302,184 +0.32(+2.92%)
Sep 17, 2014 11.12 11.22 10.89 11.08 6,146,603 -0.10(-0.92%)
Sep 16, 2014 10.88 11.37 10.80 11.18 10,369,910 +0.54(+5.05%)
Sep 15, 2014 10.82 10.82 10.63 10.65 5,723,673 -0.19(-1.75%)
Sep 12, 2014 10.98 11.03 10.79 10.84 4,491,838 -0.14(-1.30%)
Sep 11, 2014 10.82 10.99 10.78 10.98 4,345,676 +0.14(+1.31%)
Sep 10, 2014 10.84 10.96 10.68 10.84 5,326,348 -0.02(-0.22%)
Sep 09, 2014 10.92 11.02 10.83 10.86 6,826,799 -0.11(-1.01%)
Sep 08, 2014 11.12 11.25 10.90 10.97 8,809,365 -0.21(-1.84%)
Sep 05, 2014 11.27 11.31 10.96 11.17 9,164,641 -0.21(-1.81%)
Sep 04, 2014 11.17 11.45 11.16 11.38 7,305,508 +0.21(+1.84%)
Sep 03, 2014 11.19 11.33 11.08 11.17 5,536,473 +0.02(+0.14%)
Sep 02, 2014 11.17 11.26 11.03 11.16 5,691,496 +0.03(+0.28%)
Aug 29, 2014 11.08 11.13 11.13 11.13 6,687,607 +0.04(+0.36%)
Aug 28, 2014 10.95 11.12 10.84 11.09 9,614,045 -0.13(-1.13%)
Aug 27, 2014 11.06 11.25 11.04 11.21 9,002,530 +0.17(+1.50%)
Aug 26, 2014 10.80 11.09 10.72 11.05 11,178,265 +0.25(+2.34%)
Aug 25, 2014 10.66 10.83 10.51 10.80 7,423,694 +0.16(+1.49%)
Aug 22, 2014 10.53 10.69 10.43 10.64 7,125,918 +0.11(+1.05%)
Aug 21, 2014 10.39 10.61 10.36 10.53 15,717,476 +0.27(+2.62%)
Aug 20, 2014 9.942 10.34 9.689 10.26 40,042,336 +1.10(+11.99%)
Aug 19, 2014 8.875 9.191 8.875 9.160 13,854,502 +0.36(+4.04%)
Aug 18, 2014 8.543 8.891 8.519 8.804 9,070,245 +0.33(+3.92%)
Aug 15, 2014 8.567 8.567 8.401 8.472 4,909,859 -0.06(-0.65%)
Aug 14, 2014 8.670 8.670 8.361 8.527 7,034,089 -0.13(-1.55%)
Aug 13, 2014 8.836 8.859 8.567 8.662 4,155,084 -0.17(-1.97%)
Aug 12, 2014 8.891 8.946 8.757 8.836 4,186,126 -0.11(-1.24%)
Aug 11, 2014 9.001 9.104 8.899 8.946 3,095,912 -0.04(-0.44%)
Aug 08, 2014 8.757 8.954 8.757 8.986 5,267,195 +0.26(+2.99%)
Aug 07, 2014 8.764 8.938 8.677 8.725 6,532,041 +0.02(+0.27%)
Aug 06, 2014 8.559 8.800 8.519 8.701 7,345,020 +0.12(+1.38%)
Aug 05, 2014 8.219 8.614 8.140 8.583 6,469,285 +0.35(+4.22%)
Aug 04, 2014 8.227 8.251 8.061 8.235 5,023,176 +0.05(+0.58%)
Aug 01, 2014 8.425 8.447 8.061 8.187 6,004,050 -0.24(-2.81%)
Jul 31, 2014 8.480 8.575 8.314 8.425 4,416,432 -0.11(-1.30%)
Jul 30, 2014 8.377 8.559 8.314 8.535 4,728,122 +0.23(+2.76%)
Jul 29, 2014 8.132 8.377 8.124 8.306 4,738,617 +0.18(+2.24%)
Jul 28, 2014 8.211 8.243 8.041 8.124 7,748,802 -0.09(-1.06%)
Jul 25, 2014 8.330 8.417 8.187 8.211 2,997,914 -0.16(-1.89%)
Jul 24, 2014 8.251 8.464 8.251 8.369 7,013,873 +0.12(+1.44%)
Jul 23, 2014 8.282 8.298 8.148 8.251 4,123,193 +0.01(+0.10%)
Jul 22, 2014 8.322 8.393 8.172 8.243 5,149,233 -0.06(-0.76%)
Jul 21, 2014 8.432 8.496 8.243 8.306 3,562,608 -0.17(-1.96%)
Jul 18, 2014 8.314 8.480 8.267 8.472 3,842,057 +0.17(+2.00%)
Jul 17, 2014 8.274 8.369 8.226 8.306 4,399,789 +0.01(+0.10%)
Jul 16, 2014 8.361 8.417 8.203 8.298 4,518,632 -0.01(-0.10%)
Jul 15, 2014 8.425 8.432 8.282 8.306 4,857,660 -0.10(-1.22%)
Jul 14, 2014 8.567 8.575 8.393 8.409 3,358,436 -0.09(-1.02%)
Jul 11, 2014 8.614 8.614 8.480 8.496 2,874,162 -0.13(-1.47%)
Jul 10, 2014 8.670 8.737 8.598 8.622 3,869,227 -0.20(-2.24%)
Jul 09, 2014 8.843 8.915 8.749 8.820 3,354,141 -0.03(-0.36%)
Jul 08, 2014 8.820 9.001 8.685 8.851 5,416,559 +0.06(+0.63%)
Jul 07, 2014 8.938 8.962 8.784 8.796 3,810,975 -0.13(-1.50%)
Jul 03, 2014 8.875 8.930 8.930 8.930 3,625,469 +0.11(+1.25%)
Jul 02, 2014 8.930 8.994 8.788 8.820 4,668,526 -0.13(-1.41%)
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.
TOP
Email a Story