American Eagle Outfitters (NY: AEO )

33.92 USD -1.73 (-4.85%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.53 14.53 14.24 14.31 9,783,873 -0.29(-1.99%)
Apr 28, 2016 14.68 14.84 14.57 14.60 3,363,416 -0.17(-1.15%)
Apr 27, 2016 14.94 14.94 14.44 14.77 7,840,325 -0.45(-2.96%)
Apr 26, 2016 15.26 15.43 15.00 15.22 5,560,073 -0.11(-0.72%)
Apr 25, 2016 15.83 15.89 15.24 15.33 7,362,354 -0.57(-3.58%)
Apr 22, 2016 15.74 15.93 15.74 15.90 2,167,685 +0.13(+0.82%)
Apr 21, 2016 16.00 16.00 15.66 15.77 3,333,625 -0.18(-1.13%)
Apr 20, 2016 15.93 16.05 15.86 15.95 2,224,619 +0.03(+0.19%)
Apr 19, 2016 16.13 16.23 15.90 15.92 2,830,960 -0.10(-0.62%)
Apr 18, 2016 15.79 16.15 15.77 16.02 3,596,779 +0.14(+0.88%)
Apr 15, 2016 15.94 16.02 15.80 15.88 4,178,893 -0.09(-0.56%)
Apr 14, 2016 15.71 16.06 15.60 15.97 8,058,962 +0.26(+1.65%)
Apr 13, 2016 15.32 15.76 15.32 15.71 5,127,188 +0.56(+3.70%)
Apr 12, 2016 15.03 15.42 14.81 15.15 4,374,037 +0.11(+0.73%)
Apr 11, 2016 15.22 15.25 15.04 15.04 5,304,677 -0.13(-0.86%)
Apr 08, 2016 15.24 15.33 14.85 15.17 7,493,515 -0.17(-1.11%)
Apr 07, 2016 15.84 15.96 15.32 15.34 7,634,926 -0.75(-4.66%)
Apr 06, 2016 15.95 16.17 15.73 16.09 4,040,948 +0.04(+0.25%)
Apr 05, 2016 16.32 16.49 16.03 16.05 4,834,532 -0.34(-2.07%)
Apr 04, 2016 16.62 16.75 16.34 16.39 4,918,643 -0.22(-1.32%)
Apr 01, 2016 16.62 16.76 16.42 16.61 3,634,563 -0.06(-0.36%)
Mar 31, 2016 16.60 16.86 16.45 16.67 6,069,065 +0.13(+0.79%)
Mar 30, 2016 16.74 16.85 16.45 16.54 3,118,814 -0.05(-0.30%)
Mar 29, 2016 16.47 16.66 16.41 16.59 3,067,496 +0.28(+1.72%)
Mar 28, 2016 16.41 16.47 16.25 16.31 2,931,753 -0.01(-0.06%)
Mar 24, 2016 16.33 16.32 16.32 16.32 2,435,600 -0.04(-0.24%)
Mar 23, 2016 16.45 16.53 16.19 16.36 2,581,911 -0.14(-0.85%)
Mar 22, 2016 16.50 16.95 16.45 16.50 3,291,867 -0.06(-0.36%)
Mar 21, 2016 16.90 17.13 16.44 16.56 5,079,902 -0.34(-2.01%)
Mar 18, 2016 16.64 17.00 16.53 16.90 7,159,732 +0.31(+1.87%)
Mar 17, 2016 16.25 16.62 16.16 16.59 2,891,667 +0.34(+2.09%)
Mar 16, 2016 16.26 16.32 16.02 16.25 3,619,369 +0.02(+0.12%)
Mar 15, 2016 16.55 16.60 16.00 16.23 5,064,160 -0.33(-1.99%)
Mar 14, 2016 16.66 16.66 16.28 16.56 5,108,122 -0.03(-0.18%)
Mar 11, 2016 16.49 16.62 16.34 16.59 4,370,856 +0.26(+1.59%)
Mar 10, 2016 16.10 16.43 16.05 16.33 5,996,312 +0.24(+1.49%)
Mar 09, 2016 16.09 16.20 15.91 16.09 4,364,685 +0.18(+1.13%)
Mar 08, 2016 15.83 16.26 15.64 15.91 6,104,536 +0.17(+1.08%)
Mar 07, 2016 15.33 15.82 15.25 15.74 7,389,715 +0.36(+2.34%)
Mar 04, 2016 15.09 15.72 15.08 15.38 7,922,296 +0.38(+2.53%)
Mar 03, 2016 15.22 15.22 14.38 15.00 11,262,727 -0.44(-2.85%)
Mar 02, 2016 15.48 15.55 15.01 15.44 7,225,795 +0.05(+0.32%)
Mar 01, 2016 15.24 15.40 15.03 15.39 7,527,770 +0.13(+0.85%)
Feb 29, 2016 15.21 15.52 14.99 15.26 7,835,694 +0.11(+0.73%)
Feb 26, 2016 14.96 15.29 14.87 15.15 5,385,186 +0.23(+1.54%)
Feb 25, 2016 14.65 14.94 14.55 14.92 5,595,082 +0.21(+1.43%)
Feb 24, 2016 14.58 14.77 14.37 14.71 3,714,743 +0.02(+0.14%)
Feb 23, 2016 14.66 14.98 14.55 14.69 3,846,074 +0.12(+0.82%)
Feb 22, 2016 14.27 14.70 14.24 14.57 3,137,139 +0.41(+2.90%)
Feb 19, 2016 14.26 14.26 13.85 14.16 3,035,726 -0.18(-1.26%)
Feb 18, 2016 14.20 14.44 14.10 14.34 3,716,744 +0.09(+0.63%)
Feb 17, 2016 14.14 14.36 14.04 14.25 3,898,689 +0.18(+1.28%)
Feb 16, 2016 13.77 14.18 13.48 14.07 3,458,545 +0.42(+3.08%)
Feb 12, 2016 13.30 13.65 13.65 13.65 3,596,800 +0.35(+2.63%)
Feb 11, 2016 13.00 13.43 13.00 13.30 4,903,807 +0.09(+0.68%)
Feb 10, 2016 13.51 13.55 13.18 13.21 3,441,543 -0.13(-0.97%)
Feb 09, 2016 13.29 13.66 13.16 13.34 4,238,757 -0.14(-1.04%)
Feb 08, 2016 12.95 13.54 12.78 13.48 8,234,558 +0.36(+2.74%)
Feb 05, 2016 13.85 13.91 12.98 13.12 9,068,781 -0.88(-6.29%)
Feb 04, 2016 13.88 14.12 13.81 14.00 6,321,893 -0.20(-1.41%)
Feb 03, 2016 14.63 14.63 14.05 14.20 5,007,599 -0.25(-1.73%)
Feb 02, 2016 14.48 14.66 14.36 14.45 3,696,129 -0.07(-0.48%)
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.