American Eagle Outfitters (NY: AEO )

33.11 USD -0.99 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.61 14.68 14.40 14.46 4,866,606 -0.10(-0.69%)
Jan 28, 2011 14.86 14.86 14.37 14.56 4,593,331 -0.26(-1.75%)
Jan 27, 2011 14.58 14.89 14.51 14.82 4,510,745 +0.33(+2.28%)
Jan 26, 2011 14.49 14.71 14.32 14.49 4,828,304 +0.05(+0.35%)
Jan 25, 2011 14.39 14.44 14.14 14.44 4,447,960 +0.00(+0.00%)
Jan 24, 2011 14.46 14.56 14.31 14.44 4,174,290 -0.07(-0.48%)
Jan 21, 2011 14.68 14.79 14.36 14.51 4,022,878 -0.13(-0.89%)
Jan 20, 2011 14.39 14.90 14.35 14.64 6,309,084 +0.25(+1.74%)
Jan 19, 2011 14.25 14.53 14.20 14.39 7,719,617 +0.27(+1.91%)
Jan 18, 2011 13.97 14.13 13.95 14.12 4,541,509 +0.08(+0.57%)
Jan 14, 2011 14.02 14.08 13.80 14.04 4,241,692 +0.02(+0.14%)
Jan 13, 2011 14.12 14.17 13.94 14.02 4,252,101 -0.08(-0.57%)
Jan 12, 2011 14.23 14.28 14.02 14.10 3,880,002 -0.06(-0.42%)
Jan 11, 2011 14.44 14.52 13.92 14.16 6,486,804 -0.21(-1.46%)
Jan 10, 2011 14.36 14.65 14.24 14.37 6,390,533 -0.09(-0.62%)
Jan 07, 2011 14.72 14.78 14.14 14.46 12,325,692 -0.59(-3.92%)
Jan 06, 2011 13.72 15.69 13.72 15.05 27,738,733 +0.58(+4.01%)
Jan 05, 2011 14.42 14.58 14.31 14.47 4,853,120 +0.07(+0.49%)
Jan 04, 2011 14.61 14.63 14.30 14.40 5,325,013 -0.08(-0.55%)
Jan 03, 2011 14.68 14.70 14.37 14.48 5,971,026 -0.15(-1.03%)
Dec 31, 2010 14.69 14.74 14.49 14.63 4,175,050 -0.14(-0.95%)
Dec 30, 2010 14.50 14.77 14.43 14.77 3,403,596 +0.25(+1.72%)
Dec 29, 2010 14.35 14.60 14.35 14.52 2,718,635 +0.17(+1.18%)
Dec 28, 2010 14.50 14.54 14.35 14.35 2,676,024 -0.12(-0.83%)
Dec 27, 2010 14.48 14.55 14.25 14.47 2,222,166 +0.02(+0.14%)
Dec 23, 2010 14.41 14.58 14.26 14.45 4,098,517 -0.01(-0.07%)
Dec 22, 2010 14.45 14.52 14.23 14.46 6,490,693 -0.31(-2.10%)
Dec 21, 2010 14.74 14.96 14.63 14.77 5,388,659 +0.01(+0.07%)
Dec 20, 2010 15.04 15.04 14.37 14.76 10,461,453 -0.46(-3.02%)
Dec 17, 2010 15.38 15.47 15.20 15.22 5,945,468 -0.21(-1.36%)
Dec 16, 2010 15.27 15.54 15.15 15.43 4,200,570 +0.24(+1.58%)
Dec 15, 2010 15.13 15.32 15.07 15.19 4,898,131 +0.07(+0.46%)
Dec 14, 2010 15.37 15.44 14.97 15.12 5,934,921 -0.25(-1.63%)
Dec 13, 2010 15.43 15.49 15.23 15.37 5,926,961 -0.06(-0.39%)
Dec 10, 2010 15.46 15.60 15.28 15.43 4,625,299 +0.03(+0.19%)
Dec 09, 2010 15.53 15.59 15.23 15.40 5,385,587 -0.59(-3.69%)
Dec 08, 2010 15.94 16.11 15.85 15.99 6,010,160 +0.14(+0.88%)
Dec 07, 2010 15.94 16.09 15.80 15.85 5,014,080 -0.33(-2.04%)
Dec 06, 2010 16.16 16.22 15.77 16.18 8,150,902 +0.40(+2.53%)
Dec 03, 2010 15.75 16.22 15.52 15.78 10,317,619 -0.10(-0.63%)
Dec 02, 2010 16.00 16.10 15.52 15.88 14,160,473 -0.96(-5.70%)
Dec 01, 2010 16.74 16.90 16.19 16.84 7,781,532 +0.33(+1.99%)
Nov 30, 2010 16.60 16.81 16.47 16.51 6,816,795 -0.22(-1.30%)
Nov 29, 2010 17.16 17.25 16.73 16.73 7,292,854 -0.17(-1.01%)
Nov 26, 2010 16.70 16.96 16.70 16.90 2,235,920 +0.09(+0.54%)
Nov 24, 2010 17.22 16.81 16.81 16.81 5,883,691 -0.35(-2.04%)
Nov 23, 2010 16.56 17.17 16.46 17.16 13,174,083 +0.70(+4.25%)
Nov 22, 2010 16.11 16.49 16.09 16.46 5,104,090 +0.21(+1.29%)
Nov 19, 2010 16.22 16.52 16.16 16.25 4,779,389 -0.04(-0.25%)
Nov 18, 2010 16.02 16.75 15.72 16.29 9,848,573 +0.44(+2.78%)
Nov 17, 2010 15.40 15.99 15.38 15.85 6,400,610 +0.56(+3.66%)
Nov 16, 2010 15.20 15.65 15.19 15.29 4,831,695 +0.01(+0.07%)
Nov 15, 2010 15.53 15.58 15.23 15.28 2,516,505 -0.13(-0.84%)
Nov 12, 2010 15.60 15.88 15.28 15.41 4,931,627 -0.29(-1.85%)
Nov 11, 2010 15.72 15.95 15.50 15.70 3,763,665 -0.19(-1.20%)
Nov 10, 2010 15.97 15.97 15.45 15.89 4,838,444 -0.11(-0.69%)
Nov 09, 2010 16.49 16.58 15.88 16.00 4,973,680 -0.52(-3.15%)
Nov 08, 2010 16.46 16.62 16.07 16.52 3,523,158 +0.04(+0.24%)
Nov 05, 2010 16.19 16.48 15.92 16.48 3,882,167 +0.22(+1.35%)
Nov 04, 2010 16.16 16.36 15.67 16.26 10,138,262 +0.29(+1.82%)
Nov 03, 2010 15.91 16.06 15.73 15.97 4,181,846 +0.06(+0.38%)
Nov 02, 2010 15.72 16.03 15.49 15.91 4,802,742 +0.29(+1.86%)
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.