American Eagle Outfitters (NY: AEO )

36.56 USD +2.00 (+5.79%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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%)
May 01, 2012 18.50 18.53 17.88 17.89 6,024,579 -0.12(-0.67%)
Apr 30, 2012 18.26 18.26 17.79 18.01 3,993,804 -0.42(-2.28%)
Apr 27, 2012 18.33 18.61 18.19 18.43 3,912,884 +0.19(+1.04%)
Apr 26, 2012 17.73 18.30 17.61 18.24 6,776,616 +0.45(+2.53%)
Apr 25, 2012 17.62 17.91 17.60 17.79 4,097,294 +0.32(+1.83%)
Apr 24, 2012 17.83 18.06 17.27 17.47 4,900,946 -0.40(-2.24%)
Apr 23, 2012 17.46 17.91 17.31 17.87 6,983,059 +0.32(+1.82%)
Apr 20, 2012 17.58 17.78 17.51 17.55 6,301,341 +0.05(+0.29%)
Apr 19, 2012 17.69 17.79 17.26 17.50 5,796,963 -0.21(-1.19%)
Apr 18, 2012 17.31 17.75 17.16 17.71 6,715,524 +0.34(+1.96%)
Apr 17, 2012 17.26 17.51 17.25 17.37 6,272,249 +0.15(+0.87%)
Apr 16, 2012 16.99 17.29 16.80 17.22 6,378,482 +0.37(+2.20%)
Apr 13, 2012 16.70 17.03 16.64 16.85 5,033,560 +0.15(+0.90%)
Apr 12, 2012 16.45 16.75 16.36 16.70 3,501,868 +0.25(+1.52%)
Apr 11, 2012 16.46 16.67 16.34 16.45 4,464,241 +0.18(+1.11%)
Apr 10, 2012 16.83 16.86 16.20 16.27 5,075,621 -0.57(-3.38%)
Apr 09, 2012 17.04 17.04 16.81 16.84 4,444,492 -0.35(-2.04%)
Apr 05, 2012 17.19 17.38 17.05 17.19 2,733,367 -0.08(-0.46%)
Apr 04, 2012 17.47 17.59 17.19 17.27 5,171,077 -0.36(-2.04%)
Apr 03, 2012 17.33 17.77 17.26 17.63 5,431,801 +0.32(+1.85%)
Apr 02, 2012 17.08 17.47 16.95 17.31 5,617,402 +0.12(+0.70%)
Mar 30, 2012 17.50 17.60 17.03 17.19 3,877,046 -0.26(-1.49%)
Mar 29, 2012 17.12 17.49 16.93 17.45 5,401,076 +0.26(+1.51%)
Mar 28, 2012 17.56 17.56 17.10 17.19 8,473,809 -0.32(-1.83%)
Mar 27, 2012 17.86 17.92 17.46 17.51 7,044,970 -0.15(-0.85%)
Mar 26, 2012 17.24 17.76 17.20 17.66 6,277,113 +0.53(+3.09%)
Mar 23, 2012 17.12 17.17 16.81 17.13 3,903,971 -0.03(-0.17%)
Mar 22, 2012 16.61 17.20 16.51 17.16 6,472,678 +0.33(+1.96%)
Mar 21, 2012 16.78 16.93 16.72 16.83 4,043,519 +0.04(+0.24%)
Mar 20, 2012 16.49 16.93 16.37 16.79 5,387,256 +0.26(+1.57%)
Mar 19, 2012 16.40 16.58 16.13 16.53 4,732,625 +0.10(+0.61%)
Mar 16, 2012 16.68 16.71 16.37 16.43 3,794,488 -0.26(-1.56%)
Mar 15, 2012 16.74 16.79 16.42 16.69 3,973,340 +0.01(+0.06%)
Mar 14, 2012 16.75 16.81 16.46 16.68 5,996,949 +0.13(+0.79%)
Mar 13, 2012 16.45 16.72 16.38 16.55 5,804,808 +0.23(+1.41%)
Mar 12, 2012 16.05 16.37 15.81 16.32 4,110,531 +0.22(+1.37%)
Mar 09, 2012 15.78 16.21 15.76 16.10 5,527,027 +0.35(+2.22%)
Mar 08, 2012 16.12 16.43 15.64 15.75 14,578,224 +0.21(+1.35%)
Mar 07, 2012 15.52 15.80 15.20 15.54 13,133,475 +0.91(+6.26%)
Mar 06, 2012 14.57 14.66 14.44 14.62 3,644,280 -0.06(-0.44%)
Mar 05, 2012 14.68 14.79 14.49 14.69 2,830,082 +0.00(+0.00%)
Mar 02, 2012 14.75 14.90 14.56 14.69 1,885,696 -0.05(-0.34%)
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.