American Eagle Outfitters (NY: AEO )

36.13 USD +0.28 (+0.78%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.81 10.90 10.68 10.73 3,215,465 -0.12(-1.11%)
May 29, 2014 10.87 10.93 10.77 10.85 3,352,936 +0.04(+0.37%)
May 28, 2014 10.91 10.91 10.65 10.81 3,434,419 -0.13(-1.19%)
May 27, 2014 10.99 11.01 10.86 10.94 4,804,423 +0.07(+0.64%)
May 23, 2014 10.74 10.87 10.87 10.87 5,341,000 +0.12(+1.12%)
May 22, 2014 10.36 10.78 10.12 10.75 7,747,679 +0.15(+1.42%)
May 21, 2014 10.84 11.35 10.50 10.60 17,253,778 -0.73(-6.44%)
May 20, 2014 11.80 11.84 11.28 11.33 8,360,934 -0.64(-5.35%)
May 19, 2014 11.80 12.03 11.70 11.97 4,278,479 +0.16(+1.35%)
May 16, 2014 11.59 11.83 11.56 11.81 3,446,539 +0.31(+2.70%)
May 15, 2014 11.74 11.79 11.42 11.50 4,900,975 -0.34(-2.87%)
May 14, 2014 11.80 11.87 11.69 11.84 5,749,486 +0.04(+0.34%)
May 13, 2014 11.58 11.83 11.51 11.80 4,044,791 +0.20(+1.72%)
May 12, 2014 11.52 11.80 11.52 11.60 5,634,963 +0.10(+0.87%)
May 09, 2014 11.17 11.57 11.15 11.50 4,789,518 +0.34(+3.05%)
May 08, 2014 11.05 11.48 11.03 11.16 5,498,631 +0.23(+2.10%)
May 07, 2014 11.14 11.14 10.77 10.93 4,682,837 -0.07(-0.64%)
May 06, 2014 11.22 11.27 10.97 11.00 4,340,435 -0.27(-2.40%)
May 05, 2014 11.47 11.52 11.24 11.27 3,615,260 -0.23(-2.00%)
May 02, 2014 11.50 11.76 11.44 11.50 3,170,088 +0.01(+0.09%)
May 01, 2014 11.58 11.63 11.42 11.49 2,930,296 -0.07(-0.61%)
Apr 30, 2014 11.50 11.59 11.32 11.56 3,243,504 +0.07(+0.61%)
Apr 29, 2014 11.38 11.60 11.36 11.49 4,177,961 +0.06(+0.52%)
Apr 28, 2014 11.27 11.54 11.21 11.43 4,970,015 +0.18(+1.60%)
Apr 25, 2014 11.31 11.34 11.16 11.25 3,822,428 -0.07(-0.62%)
Apr 24, 2014 11.12 11.37 11.11 11.32 4,652,860 +0.22(+1.98%)
Apr 23, 2014 11.11 11.24 11.02 11.10 3,398,953 +0.00(+0.00%)
Apr 22, 2014 11.01 11.20 10.96 11.10 3,228,618 +0.12(+1.09%)
Apr 21, 2014 11.02 11.15 10.88 10.98 3,147,240 -0.01(-0.09%)
Apr 17, 2014 11.28 10.99 10.99 10.99 4,296,600 -0.26(-2.31%)
Apr 16, 2014 11.35 11.53 11.04 11.25 4,371,116 -0.04(-0.35%)
Apr 15, 2014 11.00 11.33 10.95 11.29 5,526,789 +0.34(+3.11%)
Apr 14, 2014 11.10 11.18 10.83 10.95 4,310,526 -0.05(-0.45%)
Apr 11, 2014 11.26 11.30 10.85 11.00 6,540,091 -0.38(-3.34%)
Apr 10, 2014 11.76 11.80 11.27 11.38 5,402,212 -0.39(-3.31%)
Apr 09, 2014 11.72 11.81 11.56 11.77 6,958,381 +0.04(+0.34%)
Apr 08, 2014 11.50 11.84 11.48 11.73 7,823,346 +0.05(+0.43%)
Apr 07, 2014 12.31 12.42 11.60 11.68 12,817,656 -1.00(-7.89%)
Apr 04, 2014 12.84 12.99 12.68 12.68 4,882,744 -0.13(-1.01%)
Apr 03, 2014 12.80 12.95 12.60 12.81 4,891,498 +0.09(+0.71%)
Apr 02, 2014 12.32 12.80 12.20 12.72 5,354,522 +0.39(+3.16%)
Apr 01, 2014 12.25 12.36 12.18 12.33 3,581,840 +0.09(+0.74%)
Mar 31, 2014 12.28 12.33 12.12 12.24 2,950,111 -0.08(-0.65%)
Mar 28, 2014 12.12 12.44 12.14 12.32 3,250,863 +0.20(+1.65%)
Mar 27, 2014 12.34 12.38 12.11 12.12 5,868,591 -0.24(-1.94%)
Mar 26, 2014 12.74 12.86 12.35 12.36 5,611,633 -0.31(-2.45%)
Mar 25, 2014 12.89 12.92 12.52 12.67 4,189,985 -0.13(-1.02%)
Mar 24, 2014 13.02 13.08 12.77 12.80 5,240,649 -0.14(-1.08%)
Mar 21, 2014 12.86 13.09 12.84 12.94 7,873,083 +0.15(+1.17%)
Mar 20, 2014 12.89 12.93 12.74 12.79 3,458,046 -0.15(-1.16%)
Mar 19, 2014 12.81 13.08 12.76 12.94 5,385,185 +0.12(+0.94%)
Mar 18, 2014 12.87 12.96 12.77 12.82 3,126,013 +0.04(+0.31%)
Mar 17, 2014 12.81 12.91 12.65 12.78 5,464,758 +0.00(+0.00%)
Mar 14, 2014 12.77 13.09 12.71 12.78 5,502,473 -0.12(-0.93%)
Mar 13, 2014 12.77 12.99 12.66 12.90 8,235,000 +0.15(+1.18%)
Mar 12, 2014 12.71 12.89 12.56 12.75 12,878,631 -0.35(-2.67%)
Mar 11, 2014 13.48 13.67 13.01 13.10 21,486,743 -1.11(-7.81%)
Mar 10, 2014 14.40 14.41 13.90 14.21 8,382,954 -0.17(-1.18%)
Mar 07, 2014 14.32 14.48 14.23 14.38 3,231,972 +0.10(+0.70%)
Mar 06, 2014 14.41 14.42 14.21 14.28 2,398,085 -0.22(-1.52%)
Mar 05, 2014 14.45 14.55 14.34 14.50 1,703,282 +0.05(+0.35%)
Mar 04, 2014 14.37 14.53 14.37 14.45 5,599,502 +0.26(+1.83%)
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.