American Eagle Outfitters (NY: AEO )

36.56 USD +2.00 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.33 20.54 19.99 20.21 2,738,737 -0.18(-0.88%)
Jan 30, 2013 20.24 20.67 20.23 20.39 3,319,502 +0.18(+0.89%)
Jan 29, 2013 20.45 20.48 20.12 20.21 2,837,563 -0.23(-1.13%)
Jan 28, 2013 20.62 20.65 20.28 20.44 2,672,006 -0.11(-0.54%)
Jan 25, 2013 20.62 20.65 20.38 20.55 2,255,748 +0.04(+0.20%)
Jan 24, 2013 20.41 20.88 20.33 20.51 3,136,877 +0.15(+0.74%)
Jan 23, 2013 20.91 20.93 20.30 20.36 3,587,948 -0.61(-2.91%)
Jan 22, 2013 21.18 21.27 20.89 20.97 2,860,671 -0.25(-1.18%)
Jan 18, 2013 21.04 21.23 20.90 21.22 3,828,526 +0.13(+0.62%)
Jan 17, 2013 20.82 21.13 20.75 21.09 3,324,657 +0.32(+1.54%)
Jan 16, 2013 20.61 20.91 20.43 20.77 4,722,381 +0.19(+0.92%)
Jan 15, 2013 19.65 20.61 19.59 20.58 5,283,483 +0.94(+4.79%)
Jan 14, 2013 19.25 19.82 19.21 19.64 7,143,709 +0.50(+2.61%)
Jan 11, 2013 19.92 19.96 19.07 19.14 7,041,717 -0.80(-4.01%)
Jan 10, 2013 19.84 19.99 19.37 19.94 7,296,023 -0.69(-3.34%)
Jan 09, 2013 20.45 20.79 20.42 20.63 2,727,985 +0.26(+1.28%)
Jan 08, 2013 19.96 20.59 19.94 20.37 3,175,186 +0.48(+2.41%)
Jan 07, 2013 20.56 20.73 19.75 19.89 3,472,353 -0.76(-3.68%)
Jan 04, 2013 20.46 20.79 20.25 20.65 2,977,420 +0.25(+1.23%)
Jan 03, 2013 20.06 20.53 20.06 20.40 2,840,736 +0.32(+1.59%)
Jan 02, 2013 20.07 20.50 19.77 20.08 6,405,463 -0.42(-2.05%)
Dec 31, 2012 19.79 20.55 19.78 20.50 2,359,754 +0.65(+3.27%)
Dec 28, 2012 19.56 20.02 19.46 19.85 3,128,968 +0.15(+0.76%)
Dec 27, 2012 19.71 19.84 19.29 19.70 3,295,891 +0.05(+0.25%)
Dec 26, 2012 20.50 20.51 19.59 19.65 3,064,329 -0.84(-4.10%)
Dec 24, 2012 20.66 20.73 20.43 20.49 695,159 -0.19(-0.92%)
Dec 21, 2012 20.59 20.92 20.42 20.68 4,291,156 -0.16(-0.77%)
Dec 20, 2012 20.96 21.02 20.57 20.84 2,449,918 -0.11(-0.53%)
Dec 19, 2012 21.06 21.36 20.87 20.95 4,075,443 -0.10(-0.48%)
Dec 18, 2012 20.74 21.10 20.64 21.05 3,763,329 +0.31(+1.49%)
Dec 17, 2012 20.55 20.78 20.31 20.74 3,556,876 +0.17(+0.83%)
Dec 14, 2012 20.66 20.80 20.36 20.57 3,377,518 -0.14(-0.68%)
Dec 13, 2012 20.87 20.98 20.58 20.71 2,630,912 -0.16(-0.77%)
Dec 12, 2012 21.13 21.23 20.69 20.87 5,097,148 -0.14(-0.67%)
Dec 11, 2012 21.09 21.29 20.87 21.01 5,567,940 -0.01(-0.05%)
Dec 10, 2012 21.39 21.39 21.01 21.02 4,635,840 -0.38(-1.78%)
Dec 07, 2012 21.40 21.42 21.21 21.40 2,095,234 +0.02(+0.09%)
Dec 06, 2012 21.15 21.63 21.07 21.38 2,880,137 +0.12(+0.56%)
Dec 05, 2012 21.45 21.49 21.11 21.26 4,038,436 -0.19(-0.89%)
Dec 04, 2012 21.23 21.54 21.18 21.45 5,357,716 +0.25(+1.18%)
Nov 30, 2012 21.09 21.20 20.90 21.20 4,013,445 +0.11(+0.52%)
Nov 29, 2012 20.83 21.16 20.78 21.09 5,746,057 +0.32(+1.54%)
Nov 28, 2012 20.57 21.10 20.56 20.77 13,812,846 +1.38(+7.12%)
Nov 27, 2012 19.56 19.77 19.30 19.39 4,693,351 -0.09(-0.46%)
Nov 26, 2012 19.68 19.72 19.19 19.48 5,221,014 -0.20(-1.02%)
Nov 23, 2012 19.45 19.72 19.44 19.68 2,098,915 +0.36(+1.86%)
Nov 21, 2012 19.16 19.46 19.03 19.32 2,134,047 +0.16(+0.84%)
Nov 20, 2012 18.85 19.27 18.84 19.16 4,134,497 +0.32(+1.70%)
Nov 19, 2012 18.70 18.93 18.57 18.84 4,821,183 +0.35(+1.89%)
Nov 16, 2012 18.48 18.67 18.31 18.49 7,671,122 -0.38(-2.01%)
Nov 15, 2012 19.25 19.25 18.57 18.87 4,718,441 -0.47(-2.43%)
Nov 14, 2012 20.23 20.46 19.28 19.34 4,823,984 -0.30(-1.53%)
Nov 13, 2012 19.32 19.99 19.26 19.64 3,748,666 +0.10(+0.51%)
Nov 12, 2012 19.94 19.95 19.51 19.54 2,708,891 -0.35(-1.76%)
Nov 09, 2012 19.68 20.21 19.51 19.89 3,223,097 +0.20(+1.02%)
Nov 08, 2012 20.55 20.56 19.66 19.69 5,013,180 -0.90(-4.37%)
Nov 07, 2012 20.64 20.73 20.25 20.59 3,258,617 -0.25(-1.20%)
Nov 06, 2012 20.89 20.97 20.65 20.84 2,931,598 +0.01(+0.05%)
Nov 05, 2012 21.08 21.15 20.64 20.83 3,237,190 -0.22(-1.05%)
Nov 02, 2012 21.41 21.55 21.01 21.05 4,550,403 -0.24(-1.13%)
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.