American Eagle Outfitters (NY: AEO )

24.73 USD -0.28 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.58 19.60 19.01 19.31 3,905,027 -0.31(-1.58%)
May 30, 2012 19.93 20.01 19.48 19.62 3,730,297 -0.53(-2.63%)
May 29, 2012 20.10 20.23 19.81 20.15 3,829,630 +0.16(+0.80%)
May 25, 2012 19.74 20.14 19.59 19.99 4,492,145 +0.39(+1.99%)
May 24, 2012 20.20 20.22 19.42 19.60 5,782,458 -0.44(-2.20%)
May 23, 2012 19.59 20.38 19.42 20.04 10,843,896 +0.25(+1.26%)
May 22, 2012 20.01 20.22 19.57 19.79 7,888,006 -0.54(-2.66%)
May 21, 2012 20.09 20.45 19.86 20.33 12,472,070 +1.93(+10.49%)
May 18, 2012 18.41 18.75 18.19 18.40 3,878,899 +0.08(+0.44%)
May 17, 2012 19.31 19.31 18.30 18.32 4,692,445 -0.91(-4.73%)
May 16, 2012 19.41 19.60 19.14 19.23 3,074,700 -0.09(-0.47%)
May 15, 2012 19.45 19.75 19.27 19.32 3,022,942 -0.06(-0.31%)
May 14, 2012 19.35 19.72 19.30 19.38 2,679,291 -0.17(-0.87%)
May 11, 2012 19.67 19.84 19.47 19.55 4,457,916 -0.22(-1.11%)
May 10, 2012 20.07 20.25 19.68 19.77 4,731,099 -0.13(-0.65%)
May 09, 2012 19.56 20.00 19.42 19.90 4,622,543 +0.09(+0.45%)
May 08, 2012 19.87 19.96 19.20 19.81 5,397,671 -0.14(-0.70%)
May 07, 2012 19.94 20.27 19.80 19.95 4,683,237 -0.07(-0.35%)
May 04, 2012 20.10 20.46 19.85 20.02 5,515,290 -0.13(-0.65%)
May 03, 2012 20.83 20.98 19.74 20.15 11,293,511 -0.75(-3.59%)
May 02, 2012 19.40 21.13 19.25 20.90 25,015,625 +3.01(+16.83%)
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.