American Eagle Outfitters (NY: AEO )

36.18 USD +0.33 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.85 15.99 15.52 15.56 2,819,397 -0.26(-1.64%)
Apr 28, 2011 15.74 15.85 15.61 15.82 3,204,527 +0.08(+0.51%)
Apr 27, 2011 15.67 15.91 15.62 15.74 3,249,736 +0.13(+0.83%)
Apr 26, 2011 16.00 16.05 15.61 15.61 6,555,361 -0.30(-1.89%)
Apr 25, 2011 16.01 16.06 15.86 15.91 1,900,426 -0.10(-0.62%)
Apr 21, 2011 16.21 16.27 15.99 16.01 1,450,549 -0.08(-0.50%)
Apr 20, 2011 15.96 16.30 15.92 16.09 2,605,439 +0.25(+1.58%)
Apr 19, 2011 15.88 15.93 15.71 15.84 1,735,673 -0.04(-0.25%)
Apr 18, 2011 15.86 15.91 15.58 15.88 2,944,829 -0.15(-0.94%)
Apr 15, 2011 15.67 16.11 15.57 16.03 5,012,790 +0.39(+2.49%)
Apr 14, 2011 15.78 15.85 15.51 15.64 2,784,980 -0.22(-1.39%)
Apr 13, 2011 15.82 16.01 15.75 15.86 2,835,223 +0.12(+0.76%)
Apr 12, 2011 15.77 15.99 15.67 15.74 2,382,512 -0.05(-0.32%)
Apr 11, 2011 15.94 16.11 15.73 15.79 2,102,698 -0.12(-0.75%)
Apr 08, 2011 16.18 16.27 15.75 15.91 2,349,411 -0.12(-0.75%)
Apr 07, 2011 16.13 16.36 15.94 16.03 2,310,802 -0.06(-0.37%)
Apr 06, 2011 16.17 16.36 15.98 16.09 1,719,043 +0.01(+0.06%)
Apr 05, 2011 15.68 16.26 15.68 16.08 4,463,845 +0.33(+2.10%)
Apr 04, 2011 15.83 15.91 15.60 15.75 2,592,395 -0.09(-0.57%)
Apr 01, 2011 15.92 15.97 15.69 15.84 3,054,237 -0.05(-0.31%)
Mar 31, 2011 16.11 16.11 15.62 15.89 3,991,889 -0.25(-1.55%)
Mar 30, 2011 15.65 16.20 15.60 16.14 3,998,592 +0.56(+3.59%)
Mar 29, 2011 15.36 15.74 15.26 15.58 3,305,590 +0.28(+1.83%)
Mar 28, 2011 15.53 15.71 15.29 15.30 2,736,095 -0.20(-1.29%)
Mar 25, 2011 15.57 15.75 15.47 15.50 2,835,548 -0.07(-0.45%)
Mar 24, 2011 15.35 15.68 15.35 15.57 3,452,432 +0.12(+0.78%)
Mar 23, 2011 15.28 15.46 14.96 15.45 3,352,578 +0.13(+0.85%)
Mar 22, 2011 15.18 15.46 15.13 15.32 3,364,808 +0.18(+1.19%)
Mar 21, 2011 15.18 15.19 15.06 15.14 3,348,845 +0.16(+1.07%)
Mar 18, 2011 15.17 15.28 14.70 14.98 7,972,009 -0.16(-1.06%)
Mar 17, 2011 15.47 15.60 15.14 15.14 3,892,022 -0.28(-1.82%)
Mar 16, 2011 15.82 15.95 15.42 15.42 4,483,410 -0.44(-2.77%)
Mar 15, 2011 15.74 15.98 15.41 15.86 9,063,768 +0.45(+2.92%)
Mar 14, 2011 15.96 16.26 15.41 15.41 9,347,028 -0.58(-3.63%)
Mar 11, 2011 15.59 16.37 15.59 15.99 5,417,036 +0.32(+2.04%)
Mar 10, 2011 15.31 15.87 15.16 15.67 5,483,502 +0.11(+0.71%)
Mar 09, 2011 15.05 15.80 15.05 15.56 7,914,091 +0.76(+5.14%)
Mar 08, 2011 15.12 15.25 14.69 14.80 6,439,828 -0.57(-3.71%)
Mar 07, 2011 15.47 15.95 15.04 15.37 5,626,553 -0.04(-0.26%)
Mar 04, 2011 15.45 15.68 15.31 15.41 3,094,392 -0.09(-0.58%)
Mar 03, 2011 15.51 15.64 15.29 15.50 4,435,242 +0.15(+0.98%)
Mar 02, 2011 15.06 15.57 15.03 15.35 8,121,259 +0.33(+2.20%)
Mar 01, 2011 15.37 15.47 14.99 15.02 4,220,944 -0.33(-2.15%)
Feb 28, 2011 15.42 15.49 15.31 15.35 3,367,827 +0.01(+0.07%)
Feb 25, 2011 15.24 15.41 15.13 15.34 4,042,938 +0.18(+1.19%)
Feb 24, 2011 15.14 15.51 15.00 15.16 3,139,084 -0.02(-0.13%)
Feb 23, 2011 15.41 15.44 14.79 15.18 4,339,537 -0.20(-1.30%)
Feb 22, 2011 15.72 15.87 15.33 15.38 5,103,592 -0.41(-2.60%)
Feb 18, 2011 15.97 16.00 15.75 15.79 3,257,312 -0.18(-1.13%)
Feb 17, 2011 15.98 16.17 15.88 15.97 3,329,845 -0.03(-0.19%)
Feb 16, 2011 15.91 16.30 15.70 16.00 6,555,210 +0.21(+1.33%)
Feb 15, 2011 16.00 16.05 15.72 15.79 3,819,633 -0.29(-1.80%)
Feb 14, 2011 16.13 16.19 15.87 16.08 3,616,258 -0.10(-0.62%)
Feb 11, 2011 16.06 16.20 15.72 16.18 6,777,021 +0.51(+3.25%)
Feb 10, 2011 14.69 16.34 14.52 15.67 19,054,251 +0.98(+6.67%)
Feb 09, 2011 14.68 14.80 14.60 14.69 5,208,796 +0.01(+0.07%)
Feb 08, 2011 14.82 14.94 14.63 14.68 5,989,654 -0.15(-1.01%)
Feb 07, 2011 14.95 15.01 14.79 14.83 3,870,149 -0.03(-0.20%)
Feb 04, 2011 14.78 14.97 14.67 14.86 4,389,929 +0.16(+1.09%)
Feb 03, 2011 14.65 15.37 14.65 14.70 6,692,760 +0.24(+1.66%)
Feb 02, 2011 14.69 14.69 14.34 14.46 4,537,498 -0.21(-1.43%)
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.