American Eagle Outfitters (NY: AEO )

28.00 USD +0.39 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.19 27.47 26.82 27.00 2,968,315 -0.09(-0.33%)
May 30, 2007 26.94 27.17 26.66 27.09 3,636,950 +0.15(+0.56%)
May 29, 2007 27.30 27.32 26.89 26.94 1,973,660 -0.19(-0.70%)
May 25, 2007 27.55 27.65 26.75 27.13 3,691,588 -0.26(-0.95%)
May 24, 2007 27.85 28.29 27.30 27.39 2,719,952 -0.39(-1.40%)
May 23, 2007 28.20 28.33 27.54 27.78 5,805,677 -0.28(-1.00%)
May 22, 2007 28.91 28.70 27.79 28.06 4,867,780 -1.27(-4.33%)
May 21, 2007 29.49 30.19 29.20 29.33 4,055,974 +0.28(+0.96%)
May 18, 2007 28.99 29.19 28.60 29.05 2,388,500 +0.39(+1.36%)
May 17, 2007 28.51 28.90 28.14 28.66 1,986,720 +0.00(+0.00%)
May 16, 2007 28.63 28.75 28.00 28.66 2,409,160 +0.07(+0.24%)
May 15, 2007 28.88 28.88 28.17 28.59 2,212,400 +0.17(+0.60%)
May 14, 2007 29.07 29.07 28.34 28.42 2,124,805 -0.72(-2.47%)
May 11, 2007 29.33 29.49 28.79 29.14 2,091,828 +0.68(+2.39%)
May 10, 2007 28.35 29.30 28.41 28.46 2,934,180 -0.52(-1.79%)
May 09, 2007 27.96 29.39 27.93 28.98 3,513,878 +0.98(+3.50%)
May 08, 2007 28.30 28.45 27.70 28.00 2,988,000 -0.48(-1.69%)
May 07, 2007 28.45 28.80 28.40 28.48 2,309,954 -0.30(-1.04%)
May 04, 2007 28.31 28.82 28.22 28.78 2,728,000 +0.47(+1.66%)
May 03, 2007 29.41 29.45 28.19 28.31 5,011,230 -1.25(-4.23%)
May 02, 2007 29.53 29.93 29.30 29.56 2,238,784 +0.11(+0.37%)
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.