MENU

American Eagle Outfitters (NY: AEO )

15.80 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.07 16.07 16.04 16.06 195,147 -0.03(-0.20%)
Oct 30, 2006 16.07 16.19 16.07 16.09 84,063 +0.03(+0.16%)
Oct 27, 2006 16.11 16.11 16.06 16.07 40,609 -0.04(-0.24%)
Oct 26, 2006 16.14 16.14 16.09 16.11 18,803 -0.03(-0.19%)
Oct 25, 2006 16.20 16.20 16.07 16.14 15,011 -0.00(-0.00%)
Oct 24, 2006 16.06 16.14 16.04 16.14 51,354 +0.08(+0.47%)
Oct 23, 2006 16.07 16.07 16.02 16.06 177,766 -0.01(-0.08%)
Oct 20, 2006 16.03 16.07 16.03 16.07 39,503 +0.05(+0.32%)
Oct 19, 2006 16.03 16.03 15.99 16.02 15,643 +0.01(+0.04%)
Oct 18, 2006 16.02 16.02 15.99 16.02 317,608 +0.01(+0.04%)
Oct 17, 2006 16.01 16.02 15.97 16.01 21,173 +0.03(+0.16%)
Oct 16, 2006 15.95 16.01 15.93 15.99 71,422 +0.04(+0.24%)
Oct 13, 2006 15.93 15.95 15.91 15.95 59,729 +0.04(+0.24%)
Oct 12, 2006 15.94 15.94 15.90 15.91 54,356 -0.01(-0.04%)
Oct 11, 2006 15.90 15.95 15.90 15.92 26,862 +0.01(+0.04%)
Oct 10, 2006 15.98 15.98 15.91 15.91 51,670 -0.03(-0.16%)
Oct 09, 2006 15.92 15.94 15.91 15.94 18,803 -0.02(-0.12%)
Oct 06, 2006 15.94 15.96 15.92 15.95 161,490 +0.02(+0.12%)
Oct 05, 2006 15.97 15.97 15.92 15.94 30,654 -0.01(-0.08%)
Oct 04, 2006 15.96 15.96 15.92 15.95 25,756 +0.01(+0.04%)
Oct 03, 2006 15.95 15.98 15.91 15.94 35,079 -0.04(-0.24%)
Oct 02, 2006 16.02 16.02 15.96 15.98 19,435 -0.01(-0.08%)
Sep 29, 2006 15.95 15.99 15.95 15.99 80,745 +0.03(+0.16%)
Sep 28, 2006 15.95 15.97 15.92 15.97 18,171 +0.01(+0.04%)
Sep 27, 2006 15.94 15.97 15.90 15.96 785,804 +0.05(+0.32%)
Sep 26, 2006 15.90 15.95 15.90 15.91 99,864 +0.00(+0.00%)
Sep 25, 2006 15.94 15.96 15.90 15.91 28,758 +0.01(+0.04%)
Sep 22, 2006 15.94 15.94 15.90 15.90 15,801 +0.01(+0.04%)
Sep 21, 2006 15.88 15.93 15.88 15.90 59,097 +0.01(+0.08%)
Sep 20, 2006 15.92 15.92 15.88 15.88 51,670 -0.03(-0.20%)
Sep 19, 2006 15.92 15.92 15.88 15.92 51,354 +0.00(+0.00%)
Sep 18, 2006 15.90 15.93 15.89 15.92 132,099 +0.00(+0.00%)
Sep 15, 2006 15.88 15.93 15.88 15.92 40,925 -0.01(-0.04%)
Sep 14, 2006 15.93 15.95 15.88 15.92 422,372 +0.00(+0.00%)
Sep 13, 2006 15.92 15.94 15.87 15.92 88,013 +0.00(+0.00%)
Sep 12, 2006 15.93 15.93 15.90 15.92 71,896 -0.01(-0.08%)
Sep 11, 2006 15.94 15.94 15.90 15.94 34,763 +0.01(+0.04%)
Sep 08, 2006 15.92 16.11 15.88 15.93 119,616 +0.01(+0.08%)
Sep 07, 2006 15.91 15.92 15.89 15.92 49,300 +0.01(+0.04%)
Sep 06, 2006 15.92 15.93 15.86 15.91 2,017,999 -0.03(-0.20%)
Sep 05, 2006 15.98 15.99 15.94 15.94 6,952 +0.01(+0.08%)
Sep 01, 2006 15.99 16.00 15.92 15.93 18,803 -0.04(-0.24%)
Aug 31, 2006 15.98 16.00 15.92 15.97 39,029 -0.01(-0.04%)
Aug 30, 2006 15.98 15.98 15.95 15.97 26,388 -0.23(-1.41%)
Aug 29, 2006 16.15 16.20 16.15 16.20 17,539 +0.07(+0.43%)
Aug 28, 2006 16.20 16.20 16.13 16.13 20,067 -0.04(-0.27%)
Aug 25, 2006 16.12 16.21 16.12 16.18 20,067 +0.01(+0.08%)
Aug 24, 2006 16.13 16.16 16.13 16.16 7,900 +0.07(+0.43%)
Aug 23, 2006 16.13 16.16 16.09 16.09 24,018 -0.06(-0.35%)
Aug 22, 2006 16.17 16.17 16.11 16.15 41,083 -0.04(-0.23%)
Aug 21, 2006 16.14 16.19 16.14 16.19 19,277 -0.01(-0.04%)
Aug 18, 2006 16.14 16.20 16.09 16.19 1,119,688 +0.06(+0.35%)
Aug 17, 2006 16.05 16.14 16.05 16.14 24,966 +0.01(+0.04%)
Aug 16, 2006 16.12 16.13 16.07 16.13 33,815 +0.00(+0.00%)
Aug 15, 2006 16.11 16.13 16.06 16.13 354,267 +0.07(+0.43%)
Aug 14, 2006 16.04 16.09 16.04 16.06 1,278,019 +0.02(+0.12%)
Aug 11, 2006 16.07 16.07 16.04 16.04 660,657 +0.00(+0.00%)
Aug 10, 2006 16.04 16.06 16.01 16.04 1,452,782 +0.03(+0.20%)
Aug 09, 2006 16.06 16.06 16.01 16.01 1,409,012 +0.04(+0.28%)
Aug 08, 2006 15.98 16.07 15.97 15.97 1,667,050 -0.01(-0.08%)
Aug 07, 2006 16.01 16.01 15.95 15.98 81,535 -0.02(-0.12%)
Aug 04, 2006 16.00 16.00 15.97 16.00 22,596 +0.05(+0.32%)
Aug 03, 2006 15.97 16.01 15.94 15.95 46,930 +0.00(+0.00%)
Aug 02, 2006 15.99 16.00 15.95 15.95 38,239 -0.03(-0.20%)
Aug 01, 2006 16.01 16.01 15.98 15.98 26,546 -0.03(-0.20%)
Jul 31, 2006 16.02 16.02 15.98 16.01 36,343 +0.04(+0.24%)
Jul 28, 2006 15.99 16.02 15.97 15.97 30,022 +0.00(+0.00%)
Jul 27, 2006 15.97 16.03 15.96 15.97 21,331 -0.06(-0.36%)
Jul 26, 2006 15.99 16.03 15.95 16.03 27,178 +0.00(+0.00%)
Jul 25, 2006 15.99 16.03 15.98 16.03 22,912 +0.02(+0.12%)
Jul 24, 2006 15.98 16.04 15.96 16.01 53,882 -0.03(-0.16%)
Jul 21, 2006 16.06 16.06 15.94 16.04 96,388 -0.01(-0.04%)
Jul 20, 2006 16.03 16.05 15.98 16.04 20,699 +0.01(+0.08%)
Jul 19, 2006 16.06 16.06 15.98 16.03 16,749 -0.01(-0.04%)
Jul 18, 2006 15.99 16.04 15.98 16.04 52,934 +0.06(+0.36%)
Jul 17, 2006 15.97 16.02 15.95 15.98 43,769 +0.01(+0.08%)
Jul 14, 2006 16.11 16.11 15.97 15.97 41,873 -0.03(-0.16%)
Jul 13, 2006 16.02 16.14 15.97 15.99 494,742 -0.17(-1.06%)
Jul 12, 2006 15.99 16.16 15.96 16.16 50,090 +0.15(+0.91%)
Jul 11, 2006 16.01 16.16 15.94 16.02 220,113 +0.04(+0.24%)
Jul 10, 2006 15.92 15.98 15.91 15.98 15,327 +0.02(+0.12%)
Jul 07, 2006 15.98 15.98 15.95 15.96 170,181 +0.01(+0.08%)
Jul 06, 2006 15.92 15.98 15.92 15.95 27,810 +0.03(+0.20%)
Jul 05, 2006 15.92 15.94 15.92 15.92 10,428 -0.03(-0.20%)
Jul 03, 2006 15.94 15.95 15.94 15.95 3,160 -0.06(-0.36%)
Jun 30, 2006 15.91 16.00 15.90 16.00 47,562 +0.08(+0.52%)
Jun 29, 2006 15.83 15.93 15.83 15.92 29,232 +0.03(+0.16%)
Jun 28, 2006 15.83 15.93 15.83 15.90 32,866 -0.02(-0.12%)
Jun 27, 2006 15.85 15.96 15.83 15.92 72,370 -0.02(-0.12%)
Jun 26, 2006 15.94 15.94 15.82 15.94 28,600 +0.05(+0.32%)
Jun 23, 2006 15.88 15.95 15.82 15.88 58,307 +0.00(+0.00%)
Jun 22, 2006 15.82 15.88 15.78 15.88 74,424 +0.06(+0.40%)
Jun 21, 2006 15.82 15.96 15.78 15.82 52,934 +0.03(+0.20%)
Jun 20, 2006 15.85 15.92 15.78 15.79 103,499 -0.15(-0.91%)
Jun 19, 2006 15.96 16.04 15.88 15.94 131,309 -0.10(-0.63%)
Jun 16, 2006 16.07 16.07 15.92 16.04 97,178 -0.03(-0.16%)
Jun 15, 2006 16.07 16.07 16.01 16.06 30,654 +0.00(+0.00%)
Jun 14, 2006 16.00 16.07 16.00 16.06 76,320 +0.02(+0.12%)
Jun 13, 2006 15.96 16.04 15.96 16.04 136,050 +0.04(+0.24%)
Jun 12, 2006 16.02 16.04 15.97 16.00 55,779 -0.01(-0.04%)
Jun 09, 2006 15.92 16.01 15.92 16.01 360,588 +0.09(+0.60%)
Jun 08, 2006 15.95 16.00 15.92 15.92 41,399 -0.06(-0.40%)
Jun 07, 2006 15.98 15.98 15.91 15.98 14,537 +0.00(+0.00%)
Jun 06, 2006 15.95 16.02 15.95 15.98 32,866 +0.00(+0.00%)
Jun 05, 2006 15.99 16.02 15.95 15.98 25,914 +0.02(+0.12%)
Jun 02, 2006 15.97 15.98 15.90 15.96 27,020 +0.04(+0.28%)
Jun 01, 2006 15.87 15.98 15.87 15.92 57,043 -0.03(-0.20%)
May 31, 2006 15.85 15.95 15.85 15.95 54,040 +0.06(+0.40%)
May 30, 2006 15.88 15.92 15.82 15.88 36,975 -0.18(-1.14%)
May 26, 2006 15.98 16.11 15.97 16.07 21,963 +0.03(+0.16%)
May 25, 2006 16.00 16.04 15.98 16.04 14,537 -0.03(-0.20%)
May 24, 2006 16.07 16.11 15.97 16.07 66,365 -0.04(-0.24%)
May 23, 2006 15.98 16.11 15.97 16.11 55,462 +0.13(+0.83%)
May 22, 2006 16.04 16.17 15.96 15.98 151,535 -0.03(-0.20%)
May 19, 2006 16.06 16.06 15.95 16.01 67,472 +0.03(+0.16%)
May 18, 2006 16.02 16.14 15.92 15.99 135,102 -0.04(-0.24%)
May 17, 2006 15.97 16.14 15.95 16.02 107,133 +0.01(+0.08%)
May 16, 2006 16.01 16.14 15.96 16.01 88,487 +0.00(+0.00%)
May 15, 2006 16.04 16.04 15.95 16.01 347,631 +0.00(+0.00%)
May 12, 2006 16.02 16.04 15.93 16.01 39,345 +0.09(+0.56%)
May 11, 2006 16.01 16.06 15.92 15.92 187,720 -0.12(-0.75%)
May 10, 2006 15.95 16.10 15.95 16.04 26,072 +0.09(+0.60%)
May 09, 2006 15.95 16.17 15.82 15.95 178,556 +0.01(+0.08%)
May 08, 2006 16.03 16.04 15.94 15.94 46,140 -0.08(-0.51%)
May 05, 2006 16.03 16.03 15.94 16.02 56,253 +0.08(+0.48%)
May 04, 2006 16.01 16.02 15.92 15.94 166,863 -0.09(-0.55%)
May 03, 2006 16.03 16.06 15.95 16.03 93,386 +0.08(+0.52%)
May 02, 2006 15.95 15.99 15.94 15.95 41,083 -0.06(-0.40%)
May 01, 2006 15.98 16.14 15.90 16.01 30,180 +0.06(+0.40%)
Apr 28, 2006 16.06 16.07 15.95 15.95 144,425 -0.16(-0.98%)
Apr 27, 2006 16.11 16.13 15.95 16.11 50,090 +0.03(+0.16%)
Apr 26, 2006 16.11 16.12 16.08 16.08 29,706 -0.02(-0.12%)
Apr 25, 2006 16.09 16.14 16.09 16.10 110,767 -0.20(-1.20%)
Apr 24, 2006 16.11 16.30 16.09 16.30 49,300 +0.19(+1.18%)
Apr 21, 2006 16.14 16.14 16.09 16.11 9,638 -0.03(-0.20%)
Apr 20, 2006 16.11 16.14 16.09 16.14 23,228 +0.03(+0.16%)
Apr 19, 2006 16.14 16.17 16.11 16.11 277,314 -0.05(-0.31%)
Apr 18, 2006 16.14 16.16 16.09 16.16 79,165 +0.01(+0.08%)
Apr 17, 2006 16.15 16.15 16.11 16.15 182,190 -0.01(-0.08%)
Apr 13, 2006 16.17 16.17 16.13 16.16 23,070 -0.01(-0.04%)
Apr 12, 2006 16.14 16.17 16.10 16.17 298,646 +0.03(+0.20%)
Apr 11, 2006 16.12 16.17 16.11 16.14 43,611 +0.01(+0.08%)
Apr 10, 2006 16.16 16.16 16.09 16.13 48,984 -0.04(-0.27%)
Apr 07, 2006 16.17 16.18 16.11 16.17 63,521 +0.02(+0.12%)
Apr 06, 2006 15.52 16.17 16.11 16.15 81,061 +0.01(+0.04%)
Apr 05, 2006 16.12 16.16 16.12 16.14 51,512 +0.01(+0.04%)
Apr 04, 2006 16.14 16.15 16.07 16.14 28,916 +0.00(+0.00%)
Apr 03, 2006 16.18 16.18 16.11 16.14 35,553 -0.06(-0.39%)
Mar 31, 2006 16.11 16.20 16.05 16.20 145,057 +0.08(+0.51%)
Mar 30, 2006 16.18 16.18 16.12 16.12 41,399 -0.04(-0.24%)
Mar 29, 2006 16.16 16.18 16.11 16.16 85,011 +0.00(+0.00%)
Mar 28, 2006 16.13 16.18 16.11 16.16 117,088 +0.01(+0.04%)
Mar 27, 2006 16.20 16.20 16.11 16.15 44,718 +0.01(+0.08%)
Mar 24, 2006 16.17 16.19 16.11 16.14 50,406 -0.06(-0.39%)
Mar 23, 2006 16.19 16.20 16.13 16.20 62,415 +0.04(+0.24%)
Mar 22, 2006 16.17 16.20 16.11 16.16 172,393 -0.04(-0.23%)
Mar 21, 2006 16.20 16.20 16.17 16.20 70,790 +0.05(+0.31%)
Mar 20, 2006 16.17 16.21 16.15 16.15 76,478 -0.06(-0.39%)
Mar 17, 2006 16.19 16.21 16.15 16.21 36,817 +0.03(+0.16%)
Mar 16, 2006 16.16 16.21 16.16 16.19 16,907 +0.01(+0.04%)
Mar 15, 2006 16.06 16.30 16.06 16.18 155,644 -0.05(-0.31%)
Mar 14, 2006 16.14 16.23 16.14 16.23 295,012 +0.06(+0.39%)
Mar 13, 2006 16.20 16.23 16.17 16.17 72,370 -0.03(-0.16%)
Mar 10, 2006 16.23 16.23 16.17 16.19 25,440 +0.03(+0.16%)
Mar 09, 2006 16.17 16.23 16.14 16.17 47,878 -0.06(-0.39%)
Mar 08, 2006 16.25 16.32 16.19 16.23 71,580 +0.04(+0.27%)
Mar 07, 2006 16.23 16.23 16.18 16.19 147,901 -0.03(-0.20%)
Mar 06, 2006 16.19 16.30 16.16 16.22 657,339 +0.06(+0.39%)
Mar 03, 2006 16.18 16.20 16.14 16.16 40,451 -0.01(-0.08%)
Mar 02, 2006 16.19 16.22 16.14 16.17 28,916 +0.03(+0.20%)
Mar 01, 2006 16.20 16.20 16.09 16.14 95,124 -0.02(-0.12%)
Feb 28, 2006 16.14 16.20 16.07 16.16 457,609 +0.02(+0.12%)
Feb 27, 2006 15.99 16.16 15.99 16.14 37,449 -0.19(-1.16%)
Feb 24, 2006 16.28 16.33 16.23 16.33 32,234 +0.08(+0.47%)
Feb 23, 2006 16.26 16.30 16.24 16.25 48,352 -0.01(-0.08%)
Feb 22, 2006 16.17 16.26 16.17 16.26 72,844 +0.06(+0.39%)
Feb 21, 2006 16.26 16.28 16.19 16.20 60,835 -0.06(-0.39%)
Feb 17, 2006 16.21 16.32 16.16 16.26 24,966 +0.06(+0.39%)
Feb 16, 2006 16.17 16.26 16.15 16.20 35,237 +0.06(+0.35%)
Feb 15, 2006 16.20 16.30 16.14 16.14 83,589 +0.00(+0.00%)
Feb 14, 2006 16.11 16.26 16.11 16.14 290,272 +0.04(+0.24%)
Feb 13, 2006 16.14 16.17 16.09 16.11 151,061 -0.01(-0.08%)
Feb 10, 2006 16.11 16.17 16.11 16.12 175,395 +0.01(+0.08%)
Feb 09, 2006 15.95 16.20 15.95 16.11 281,739 +0.01(+0.04%)
Feb 08, 2006 16.11 16.13 16.02 16.10 124,199 +0.04(+0.24%)
Feb 07, 2006 16.07 16.09 16.04 16.06 62,099 -0.01(-0.08%)
Feb 06, 2006 16.07 16.11 16.05 16.07 99,390 +0.03(+0.20%)
Feb 03, 2006 15.95 16.04 15.95 16.04 77,743 +0.01(+0.08%)
Feb 02, 2006 16.01 16.07 15.95 16.03 66,682 +0.07(+0.44%)
Feb 01, 2006 16.01 16.01 15.92 15.96 61,941 -0.05(-0.32%)
Jan 31, 2006 15.96 16.09 15.94 16.01 70,158 +0.09(+0.56%)
Jan 30, 2006 15.88 15.92 15.88 15.92 695,104 +0.10(+0.64%)
Jan 27, 2006 15.95 15.90 15.82 15.82 60,203 -0.03(-0.20%)
Jan 26, 2006 15.85 15.87 15.84 15.85 50,564 +0.02(+0.12%)
Jan 25, 2006 15.83 15.85 15.81 15.83 251,558 -0.11(-0.71%)
Jan 24, 2006 15.82 15.95 15.76 15.95 190,881 +0.15(+0.92%)
Jan 23, 2006 15.85 15.85 15.78 15.80 273,522 +0.00(+0.00%)
Jan 20, 2006 15.82 15.83 15.76 15.80 129,413 -0.04(-0.24%)
Jan 19, 2006 15.82 15.85 15.78 15.84 85,327 +0.01(+0.04%)
Jan 18, 2006 15.76 15.83 15.75 15.83 34,289 +0.02(+0.12%)
Jan 17, 2006 15.83 15.83 15.76 15.81 37,765 +0.04(+0.28%)
Jan 13, 2006 15.80 15.83 15.73 15.77 102,077 -0.04(-0.24%)
Jan 12, 2006 15.82 15.85 15.80 15.81 26,072 -0.01(-0.08%)
Jan 11, 2006 15.81 15.84 15.80 15.82 28,126 +0.01(+0.04%)
Jan 10, 2006 15.82 15.88 15.81 15.81 51,512 -0.04(-0.24%)
Jan 09, 2006 15.83 15.85 15.77 15.85 78,533 +0.01(+0.04%)
Jan 06, 2006 15.82 15.85 15.77 15.85 16,433 +0.08(+0.48%)
Jan 05, 2006 15.83 15.85 15.76 15.77 91,332 -0.08(-0.48%)
Jan 04, 2006 15.83 15.85 15.76 15.85 60,519 +0.09(+0.56%)
Jan 03, 2006 15.82 15.85 15.76 15.76 72,528 -0.03(-0.20%)
Dec 30, 2005 15.83 15.85 15.79 15.79 52,302 -0.04(-0.28%)
Dec 29, 2005 15.82 15.85 15.76 15.83 51,354 +0.01(+0.08%)
Dec 28, 2005 15.79 15.82 15.76 15.82 21,015 +0.06(+0.40%)
Dec 27, 2005 15.82 15.87 15.76 15.76 32,550 -0.06(-0.40%)
Dec 23, 2005 15.81 15.82 15.75 15.82 19,277 +0.00(+0.00%)
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.
TOP
Email a Story