American Eagle Outfitters (NY: AEO )

34.34 USD -0.49 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.