American Eagle Outfitters (NY: AEO )

36.80 USD +0.62 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.21 25.27 25.21 25.27 51,100 +0.04(+0.16%)
Sep 28, 2006 25.21 25.23 25.15 25.23 11,500 +0.01(+0.04%)
Sep 27, 2006 25.19 25.23 25.13 25.22 497,300 +0.08(+0.32%)
Sep 26, 2006 25.13 25.20 25.13 25.14 63,200 +0.00(+0.00%)
Sep 25, 2006 25.19 25.22 25.12 25.14 18,200 +0.01(+0.04%)
Sep 22, 2006 25.19 25.19 25.13 25.13 10,000 +0.01(+0.04%)
Sep 21, 2006 25.10 25.17 25.10 25.12 37,400 +0.02(+0.08%)
Sep 20, 2006 25.16 25.16 25.10 25.10 32,700 -0.05(-0.20%)
Sep 19, 2006 25.15 25.16 25.09 25.15 32,500 +0.00(+0.00%)
Sep 18, 2006 25.12 25.17 25.11 25.15 83,600 +0.00(+0.00%)
Sep 15, 2006 25.10 25.17 25.10 25.15 25,900 -0.01(-0.04%)
Sep 14, 2006 25.17 25.20 25.10 25.16 267,300 +0.00(+0.00%)
Sep 13, 2006 25.16 25.18 25.07 25.16 55,700 +0.00(+0.00%)
Sep 12, 2006 25.17 25.17 25.12 25.16 45,500 -0.02(-0.08%)
Sep 11, 2006 25.18 25.18 25.12 25.18 22,000 +0.01(+0.04%)
Sep 08, 2006 25.16 25.45 25.10 25.17 75,700 +0.02(+0.08%)
Sep 07, 2006 25.14 25.16 25.11 25.15 31,200 +0.01(+0.04%)
Sep 06, 2006 25.16 25.17 25.06 25.14 1,277,100 -0.05(-0.20%)
Sep 05, 2006 25.25 25.27 25.19 25.19 4,400 +0.02(+0.08%)
Sep 01, 2006 25.26 25.29 25.16 25.17 11,900 -0.06(-0.24%)
Aug 31, 2006 25.25 25.28 25.16 25.23 24,700 -0.01(-0.04%)
Aug 30, 2006 25.25 25.25 25.20 25.24 16,700 -0.36(-1.41%)
Aug 29, 2006 25.52 25.60 25.52 25.60 11,100 +0.11(+0.43%)
Aug 28, 2006 25.60 25.60 25.48 25.49 12,700 -0.07(-0.27%)
Aug 25, 2006 25.47 25.62 25.47 25.56 12,700 +0.02(+0.08%)
Aug 24, 2006 25.49 25.54 25.49 25.54 5,000 +0.11(+0.43%)
Aug 23, 2006 25.49 25.54 25.43 25.43 15,200 -0.09(-0.35%)
Aug 22, 2006 25.55 25.55 25.45 25.52 26,000 -0.06(-0.23%)
Aug 21, 2006 25.51 25.58 25.51 25.58 12,200 -0.01(-0.04%)
Aug 18, 2006 25.50 25.60 25.42 25.59 708,600 +0.09(+0.35%)
Aug 17, 2006 25.36 25.50 25.36 25.50 15,800 +0.01(+0.04%)
Aug 16, 2006 25.47 25.49 25.40 25.49 21,400 +0.00(+0.00%)
Aug 15, 2006 25.45 25.49 25.37 25.49 224,200 +0.11(+0.43%)
Aug 14, 2006 25.35 25.42 25.35 25.38 808,800 +0.03(+0.12%)
Aug 11, 2006 25.40 25.40 25.35 25.35 418,100 +0.00(+0.00%)
Aug 10, 2006 25.35 25.38 25.30 25.35 919,400 +0.05(+0.20%)
Aug 09, 2006 25.37 25.38 25.30 25.30 891,700 +0.07(+0.28%)
Aug 08, 2006 25.25 25.39 25.23 25.23 1,055,000 -0.02(-0.08%)
Aug 07, 2006 25.30 25.30 25.20 25.25 51,600 -0.03(-0.12%)
Aug 04, 2006 25.29 25.29 25.24 25.28 14,300 +0.08(+0.32%)
Aug 03, 2006 25.23 25.30 25.19 25.20 29,700 +0.00(+0.00%)
Aug 02, 2006 25.27 25.29 25.20 25.20 24,200 -0.05(-0.20%)
Aug 01, 2006 25.30 25.30 25.25 25.25 16,800 -0.05(-0.20%)
Jul 31, 2006 25.32 25.32 25.25 25.30 23,000 +0.06(+0.24%)
Jul 28, 2006 25.26 25.31 25.24 25.24 19,000 +0.00(+0.00%)
Jul 27, 2006 25.23 25.33 25.22 25.24 13,500 -0.09(-0.36%)
Jul 26, 2006 25.26 25.33 25.21 25.33 17,200 +0.00(+0.00%)
Jul 25, 2006 25.26 25.33 25.25 25.33 14,500 +0.03(+0.12%)
Jul 24, 2006 25.25 25.34 25.22 25.30 34,100 -0.04(-0.16%)
Jul 21, 2006 25.37 25.37 25.18 25.34 61,000 -0.01(-0.04%)
Jul 20, 2006 25.33 25.36 25.25 25.35 13,100 +0.02(+0.08%)
Jul 19, 2006 25.37 25.37 25.25 25.33 10,600 -0.01(-0.04%)
Jul 18, 2006 25.26 25.34 25.25 25.34 33,500 +0.09(+0.36%)
Jul 17, 2006 25.24 25.32 25.21 25.25 27,700 +0.02(+0.08%)
Jul 14, 2006 25.45 25.45 25.23 25.23 26,500 -0.04(-0.16%)
Jul 13, 2006 25.31 25.50 25.23 25.27 313,100 -0.27(-1.06%)
Jul 12, 2006 25.26 25.54 25.22 25.54 31,700 +0.23(+0.91%)
Jul 11, 2006 25.30 25.53 25.19 25.31 139,300 +0.06(+0.24%)
Jul 10, 2006 25.15 25.25 25.14 25.25 9,700 +0.03(+0.12%)
Jul 07, 2006 25.25 25.25 25.20 25.22 107,700 +0.02(+0.08%)
Jul 06, 2006 25.15 25.25 25.15 25.20 17,600 +0.05(+0.20%)
Jul 05, 2006 25.15 25.18 25.15 25.15 6,600 -0.05(-0.20%)
Jul 03, 2006 25.18 25.20 25.18 25.20 2,000 -0.09(-0.36%)
Jun 30, 2006 25.14 25.29 25.12 25.29 30,100 +0.13(+0.52%)
Jun 29, 2006 25.02 25.17 25.02 25.16 18,500 +0.04(+0.16%)
Jun 28, 2006 25.02 25.17 25.02 25.12 20,800 -0.03(-0.12%)
Jun 27, 2006 25.05 25.22 25.01 25.15 45,800 -0.03(-0.12%)
Jun 26, 2006 25.19 25.19 25.00 25.18 18,100 +0.08(+0.32%)
Jun 23, 2006 25.10 25.20 25.00 25.10 36,900 +0.00(+0.00%)
Jun 22, 2006 25.00 25.10 24.93 25.10 47,100 +0.10(+0.40%)
Jun 21, 2006 25.00 25.22 24.93 25.00 33,500 +0.05(+0.20%)
Jun 20, 2006 25.05 25.16 24.93 24.95 65,500 -0.23(-0.91%)
Jun 19, 2006 25.22 25.35 25.10 25.18 83,100 -0.16(-0.63%)
Jun 16, 2006 25.40 25.40 25.15 25.34 61,500 -0.04(-0.16%)
Jun 15, 2006 25.40 25.40 25.30 25.38 19,400 +0.00(+0.00%)
Jun 14, 2006 25.28 25.40 25.28 25.38 48,300 +0.03(+0.12%)
Jun 13, 2006 25.22 25.35 25.22 25.35 86,100 +0.06(+0.24%)
Jun 12, 2006 25.32 25.35 25.23 25.29 35,300 -0.01(-0.04%)
Jun 09, 2006 25.15 25.30 25.15 25.30 228,200 +0.15(+0.60%)
Jun 08, 2006 25.20 25.28 25.15 25.15 26,200 -0.10(-0.40%)
Jun 07, 2006 25.25 25.25 25.14 25.25 9,200 +0.00(+0.00%)
Jun 06, 2006 25.20 25.31 25.20 25.25 20,800 +0.00(+0.00%)
Jun 05, 2006 25.26 25.31 25.20 25.25 16,400 +0.03(+0.12%)
Jun 02, 2006 25.23 25.25 25.12 25.22 17,100 +0.07(+0.28%)
Jun 01, 2006 25.08 25.25 25.08 25.15 36,100 -0.05(-0.20%)
May 31, 2006 25.05 25.20 25.05 25.20 34,200 +0.10(+0.40%)
May 30, 2006 25.10 25.15 25.00 25.10 23,400 -0.29(-1.14%)
May 26, 2006 25.25 25.46 25.23 25.39 13,900 +0.04(+0.16%)
May 25, 2006 25.29 25.35 25.25 25.35 9,200 -0.05(-0.20%)
May 24, 2006 25.39 25.45 25.23 25.40 42,000 -0.06(-0.24%)
May 23, 2006 25.25 25.46 25.23 25.46 35,100 +0.21(+0.83%)
May 22, 2006 25.35 25.55 25.22 25.25 95,900 -0.05(-0.20%)
May 19, 2006 25.37 25.37 25.20 25.30 42,700 +0.04(+0.16%)
May 18, 2006 25.32 25.50 25.15 25.26 85,500 -0.06(-0.24%)
May 17, 2006 25.23 25.50 25.20 25.32 67,800 +0.02(+0.08%)
May 16, 2006 25.30 25.50 25.22 25.30 56,000 +0.00(+0.00%)
May 15, 2006 25.35 25.35 25.20 25.30 220,000 +0.00(+0.00%)
May 12, 2006 25.32 25.34 25.17 25.30 24,900 +0.14(+0.56%)
May 11, 2006 25.30 25.37 25.16 25.16 118,800 -0.19(-0.75%)
May 10, 2006 25.20 25.44 25.20 25.35 16,500 +0.15(+0.60%)
May 09, 2006 25.20 25.55 25.00 25.20 113,000 +0.02(+0.08%)
May 08, 2006 25.33 25.35 25.18 25.18 29,200 -0.13(-0.51%)
May 05, 2006 25.33 25.33 25.18 25.31 35,600 +0.12(+0.48%)
May 04, 2006 25.30 25.32 25.15 25.19 105,600 -0.14(-0.55%)
May 03, 2006 25.33 25.37 25.20 25.33 59,100 +0.13(+0.52%)
May 02, 2006 25.21 25.27 25.18 25.20 26,000 -0.10(-0.40%)
May 01, 2006 25.25 25.50 25.13 25.30 19,100 +0.10(+0.40%)
Apr 28, 2006 25.37 25.40 25.20 25.20 91,400 -0.25(-0.98%)
Apr 27, 2006 25.45 25.48 25.20 25.45 31,700 +0.04(+0.16%)
Apr 26, 2006 25.45 25.47 25.41 25.41 18,800 -0.03(-0.12%)
Apr 25, 2006 25.43 25.50 25.42 25.44 70,100 -0.31(-1.20%)
Apr 24, 2006 25.45 25.75 25.42 25.75 31,200 +0.30(+1.18%)
Apr 21, 2006 25.50 25.51 25.43 25.45 6,100 -0.05(-0.20%)
Apr 20, 2006 25.45 25.50 25.42 25.50 14,700 +0.04(+0.16%)
Apr 19, 2006 25.50 25.55 25.45 25.46 175,500 -0.08(-0.31%)
Apr 18, 2006 25.51 25.54 25.42 25.54 50,100 +0.02(+0.08%)
Apr 17, 2006 25.52 25.52 25.45 25.52 115,300 -0.02(-0.08%)
Apr 13, 2006 25.55 25.55 25.48 25.54 14,600 -0.01(-0.04%)
Apr 12, 2006 25.50 25.55 25.44 25.55 189,000 +0.05(+0.20%)
Apr 11, 2006 25.47 25.55 25.45 25.50 27,600 +0.02(+0.08%)
Apr 10, 2006 25.53 25.53 25.42 25.48 31,000 -0.07(-0.27%)
Apr 07, 2006 25.55 25.57 25.45 25.55 40,200 +0.03(+0.12%)
Apr 06, 2006 24.52 25.55 25.45 25.52 51,300 +0.01(+0.04%)
Apr 05, 2006 25.47 25.53 25.47 25.51 32,600 +0.01(+0.04%)
Apr 04, 2006 25.50 25.52 25.40 25.50 18,300 +0.00(+0.00%)
Apr 03, 2006 25.57 25.57 25.46 25.50 22,500 -0.10(-0.39%)
Mar 31, 2006 25.46 25.60 25.36 25.60 91,800 +0.13(+0.51%)
Mar 30, 2006 25.57 25.57 25.47 25.47 26,200 -0.06(-0.24%)
Mar 29, 2006 25.53 25.57 25.46 25.53 53,800 +0.00(+0.00%)
Mar 28, 2006 25.48 25.57 25.46 25.53 74,100 +0.01(+0.04%)
Mar 27, 2006 25.60 25.60 25.46 25.52 28,300 +0.02(+0.08%)
Mar 24, 2006 25.55 25.58 25.45 25.50 31,900 -0.10(-0.39%)
Mar 23, 2006 25.59 25.60 25.49 25.60 39,500 +0.06(+0.23%)
Mar 22, 2006 25.55 25.60 25.45 25.54 109,100 -0.06(-0.23%)
Mar 21, 2006 25.60 25.60 25.55 25.60 44,800 +0.08(+0.31%)
Mar 20, 2006 25.55 25.62 25.52 25.52 48,400 -0.10(-0.39%)
Mar 17, 2006 25.58 25.62 25.52 25.62 23,300 +0.04(+0.16%)
Mar 16, 2006 25.53 25.62 25.53 25.58 10,700 +0.01(+0.04%)
Mar 15, 2006 25.37 25.75 25.37 25.57 98,500 -0.08(-0.31%)
Mar 14, 2006 25.50 25.65 25.50 25.65 186,700 +0.10(+0.39%)
Mar 13, 2006 25.60 25.64 25.55 25.55 45,800 -0.04(-0.16%)
Mar 10, 2006 25.65 25.65 25.55 25.59 16,100 +0.04(+0.16%)
Mar 09, 2006 25.55 25.64 25.50 25.55 30,300 -0.10(-0.39%)
Mar 08, 2006 25.68 25.78 25.58 25.65 45,300 +0.07(+0.27%)
Mar 07, 2006 25.64 25.65 25.57 25.58 93,600 -0.05(-0.20%)
Mar 06, 2006 25.59 25.75 25.53 25.63 416,000 +0.10(+0.39%)
Mar 03, 2006 25.56 25.60 25.50 25.53 25,600 -0.02(-0.08%)
Mar 02, 2006 25.59 25.63 25.50 25.55 18,300 +0.05(+0.20%)
Mar 01, 2006 25.60 25.60 25.43 25.50 60,200 -0.03(-0.12%)
Feb 28, 2006 25.50 25.60 25.40 25.53 289,600 +0.03(+0.12%)
Feb 27, 2006 25.27 25.54 25.27 25.50 23,700 -0.30(-1.16%)
Feb 24, 2006 25.73 25.80 25.65 25.80 20,400 +0.12(+0.47%)
Feb 23, 2006 25.70 25.75 25.66 25.68 30,600 -0.02(-0.08%)
Feb 22, 2006 25.55 25.70 25.55 25.70 46,100 +0.10(+0.39%)
Feb 21, 2006 25.70 25.72 25.58 25.60 38,500 -0.10(-0.39%)
Feb 17, 2006 25.62 25.79 25.54 25.70 15,800 +0.10(+0.39%)
Feb 16, 2006 25.55 25.70 25.52 25.60 22,300 +0.09(+0.35%)
Feb 15, 2006 25.60 25.75 25.50 25.51 52,900 +0.00(+0.00%)
Feb 14, 2006 25.45 25.70 25.45 25.51 183,700 +0.06(+0.24%)
Feb 13, 2006 25.50 25.55 25.43 25.45 95,600 -0.02(-0.08%)
Feb 10, 2006 25.45 25.55 25.45 25.47 111,000 +0.02(+0.08%)
Feb 09, 2006 25.20 25.60 25.20 25.45 178,300 +0.01(+0.04%)
Feb 08, 2006 25.45 25.48 25.32 25.44 78,600 +0.06(+0.24%)
Feb 07, 2006 25.40 25.42 25.35 25.38 39,300 -0.02(-0.08%)
Feb 06, 2006 25.40 25.45 25.36 25.40 62,900 +0.05(+0.20%)
Feb 03, 2006 25.20 25.35 25.20 25.35 49,200 +0.02(+0.08%)
Feb 02, 2006 25.30 25.39 25.21 25.33 42,200 +0.11(+0.44%)
Feb 01, 2006 25.30 25.30 25.15 25.22 39,200 -0.08(-0.32%)
Jan 31, 2006 25.22 25.42 25.18 25.30 44,400 +0.14(+0.56%)
Jan 30, 2006 25.10 25.16 25.10 25.16 439,900 +0.16(+0.64%)
Jan 27, 2006 25.20 25.12 25.00 25.00 38,100 -0.05(-0.20%)
Jan 26, 2006 25.05 25.08 25.03 25.05 32,000 +0.03(+0.12%)
Jan 25, 2006 25.02 25.05 24.98 25.02 159,200 -0.18(-0.71%)
Jan 24, 2006 25.00 25.20 24.90 25.20 120,800 +0.23(+0.92%)
Jan 23, 2006 25.04 25.04 24.93 24.97 173,100 +0.00(+0.00%)
Jan 20, 2006 25.00 25.01 24.90 24.97 81,900 -0.06(-0.24%)
Jan 19, 2006 25.00 25.04 24.94 25.03 54,000 +0.01(+0.04%)
Jan 18, 2006 24.91 25.02 24.89 25.02 21,700 +0.03(+0.12%)
Jan 17, 2006 25.02 25.02 24.90 24.99 23,900 +0.07(+0.28%)
Jan 13, 2006 24.96 25.02 24.86 24.92 64,600 -0.06(-0.24%)
Jan 12, 2006 25.00 25.05 24.96 24.98 16,500 -0.02(-0.08%)
Jan 11, 2006 24.99 25.03 24.96 25.00 17,800 +0.01(+0.04%)
Jan 10, 2006 25.00 25.10 24.98 24.99 32,600 -0.06(-0.24%)
Jan 09, 2006 25.02 25.05 24.92 25.05 49,700 +0.01(+0.04%)
Jan 06, 2006 25.00 25.04 24.92 25.04 10,400 +0.12(+0.48%)
Jan 05, 2006 25.02 25.05 24.90 24.92 57,800 -0.12(-0.48%)
Jan 04, 2006 25.02 25.04 24.91 25.04 38,300 +0.14(+0.56%)
Jan 03, 2006 25.00 25.05 24.90 24.90 45,900 -0.05(-0.20%)
Dec 30, 2005 25.02 25.05 24.95 24.95 33,100 -0.07(-0.28%)
Dec 29, 2005 25.00 25.05 24.90 25.02 32,500 +0.02(+0.08%)
Dec 28, 2005 24.95 25.00 24.90 25.00 13,300 +0.10(+0.40%)
Dec 27, 2005 25.00 25.07 24.90 24.90 20,600 -0.10(-0.40%)
Dec 23, 2005 24.99 25.00 24.88 25.00 12,200 +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.