American Eagle Outfitters (NY: AEO )

34.47 USD +0.07 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.02 14.08 14.08 14.08 5,285,200 +0.05(+0.36%)
Aug 28, 2014 13.85 14.07 13.71 14.03 7,597,957 -0.16(-1.13%)
Aug 27, 2014 13.99 14.24 13.97 14.19 7,114,678 +0.21(+1.50%)
Aug 26, 2014 13.67 14.03 13.56 13.98 8,834,156 +0.32(+2.34%)
Aug 25, 2014 13.49 13.70 13.30 13.66 5,866,928 +0.20(+1.49%)
Aug 22, 2014 13.32 13.53 13.20 13.46 5,631,596 +0.14(+1.05%)
Aug 21, 2014 13.15 13.43 13.11 13.32 12,421,484 +0.34(+2.62%)
Aug 20, 2014 12.58 13.08 12.26 12.98 31,645,365 +1.39(+11.99%)
Aug 19, 2014 11.23 11.63 11.23 11.59 10,949,180 +0.45(+4.04%)
Aug 18, 2014 10.81 11.25 10.78 11.14 7,168,193 +0.42(+3.92%)
Aug 15, 2014 10.84 10.84 10.63 10.72 3,880,250 -0.07(-0.65%)
Aug 14, 2014 10.97 10.97 10.58 10.79 5,559,024 -0.17(-1.55%)
Aug 13, 2014 11.18 11.21 10.84 10.96 3,283,753 -0.22(-1.97%)
Aug 12, 2014 11.25 11.32 11.08 11.18 3,308,286 -0.14(-1.24%)
Aug 11, 2014 11.39 11.52 11.26 11.32 2,446,692 -0.05(-0.44%)
Aug 08, 2014 11.08 11.33 11.08 11.37 4,162,652 +0.33(+2.99%)
Aug 07, 2014 11.09 11.31 10.98 11.04 5,162,257 +0.03(+0.27%)
Aug 06, 2014 10.83 11.13 10.78 11.01 5,804,752 +0.15(+1.38%)
Aug 05, 2014 10.40 10.90 10.30 10.86 5,112,661 +0.44(+4.22%)
Aug 04, 2014 10.41 10.44 10.20 10.42 3,969,804 +0.06(+0.58%)
Aug 01, 2014 10.66 10.69 10.20 10.36 4,744,987 -0.30(-2.81%)
Jul 31, 2014 10.73 10.85 10.52 10.66 3,490,296 -0.14(-1.30%)
Jul 30, 2014 10.60 10.83 10.52 10.80 3,736,624 +0.29(+2.76%)
Jul 29, 2014 10.29 10.60 10.28 10.51 3,744,918 +0.23(+2.24%)
Jul 28, 2014 10.39 10.43 10.18 10.28 6,123,860 -0.11(-1.06%)
Jul 25, 2014 10.54 10.65 10.36 10.39 2,369,245 -0.20(-1.89%)
Jul 24, 2014 10.44 10.71 10.44 10.59 5,543,047 +0.15(+1.44%)
Jul 23, 2014 10.48 10.50 10.31 10.44 3,258,550 +0.01(+0.10%)
Jul 22, 2014 10.53 10.62 10.34 10.43 4,069,427 -0.08(-0.76%)
Jul 21, 2014 10.67 10.75 10.43 10.51 2,815,521 -0.21(-1.96%)
Jul 18, 2014 10.52 10.73 10.46 10.72 3,036,369 +0.21(+2.00%)
Jul 17, 2014 10.47 10.59 10.41 10.51 3,477,143 +0.01(+0.10%)
Jul 16, 2014 10.58 10.65 10.38 10.50 3,571,064 -0.01(-0.10%)
Jul 15, 2014 10.66 10.67 10.48 10.51 3,838,997 -0.13(-1.22%)
Jul 14, 2014 10.84 10.85 10.62 10.64 2,654,164 -0.11(-1.02%)
Jul 11, 2014 10.90 10.90 10.73 10.75 2,271,444 -0.16(-1.47%)
Jul 10, 2014 10.97 11.05 10.88 10.91 3,057,841 -0.25(-2.24%)
Jul 09, 2014 11.19 11.28 11.07 11.16 2,650,770 -0.04(-0.36%)
Jul 08, 2014 11.16 11.39 10.99 11.20 4,280,694 +0.07(+0.63%)
Jul 07, 2014 11.31 11.34 11.12 11.13 3,011,805 -0.17(-1.50%)
Jul 03, 2014 11.23 11.30 11.30 11.30 2,865,200 +0.14(+1.25%)
Jul 02, 2014 11.30 11.38 11.12 11.16 3,689,525 -0.16(-1.41%)
Jul 01, 2014 11.27 11.48 11.25 11.32 4,257,752 +0.10(+0.89%)
Jun 30, 2014 11.41 11.51 11.13 11.22 5,281,211 -0.33(-2.86%)
Jun 27, 2014 11.50 11.63 11.39 11.55 18,306,752 +0.06(+0.52%)
Jun 26, 2014 11.66 11.68 11.30 11.49 4,211,266 -0.18(-1.54%)
Jun 25, 2014 11.73 11.76 11.50 11.67 3,804,122 -0.08(-0.68%)
Jun 24, 2014 11.59 11.82 11.47 11.75 4,538,863 +0.13(+1.12%)
Jun 23, 2014 11.57 11.72 11.52 11.62 2,806,597 +0.04(+0.35%)
Jun 20, 2014 11.50 11.59 11.45 11.58 4,284,450 +0.08(+0.70%)
Jun 19, 2014 11.82 11.93 11.49 11.50 3,330,793 -0.28(-2.38%)
Jun 18, 2014 11.78 11.78 11.58 11.78 2,830,209 +0.01(+0.08%)
Jun 17, 2014 11.64 11.86 11.59 11.77 4,595,417 +0.13(+1.12%)
Jun 16, 2014 11.32 11.66 11.27 11.64 4,102,253 +0.33(+2.92%)
Jun 13, 2014 11.22 11.43 11.11 11.31 4,868,863 +0.25(+2.26%)
Jun 12, 2014 11.16 11.16 10.90 11.06 3,970,179 -0.20(-1.78%)
Jun 11, 2014 11.17 11.30 11.11 11.26 5,207,146 +0.02(+0.18%)
Jun 10, 2014 10.87 11.24 10.84 11.24 6,022,695 +0.70(+6.64%)
Jun 06, 2014 10.66 10.70 10.53 10.54 4,457,686 -0.09(-0.85%)
Jun 05, 2014 10.69 10.84 10.51 10.63 5,151,643 -0.14(-1.30%)
Jun 04, 2014 10.66 10.79 10.61 10.77 2,475,959 +0.06(+0.56%)
Jun 03, 2014 10.56 10.75 10.51 10.71 3,010,409 +0.09(+0.85%)
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.