American Eagle Outfitters (NY: AEO )

32.84 USD -1.53 (-4.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.20 13.23 12.83 12.87 7,274,791 +0.01(+0.08%)
Oct 30, 2014 12.83 12.91 12.68 12.86 4,446,175 -0.05(-0.39%)
Oct 29, 2014 13.02 13.15 12.79 12.91 3,449,875 -0.13(-1.00%)
Oct 28, 2014 12.87 13.11 12.52 13.04 7,365,694 +0.12(+0.93%)
Oct 27, 2014 12.84 12.92 12.92 12.92 6,647,970 +0.00(+0.00%)
Oct 24, 2014 13.26 13.29 12.60 12.92 12,803,403 -0.88(-6.38%)
Oct 23, 2014 13.57 13.91 13.55 13.80 4,646,639 +0.33(+2.45%)
Oct 22, 2014 13.66 13.86 13.46 13.47 3,321,316 -0.16(-1.17%)
Oct 21, 2014 13.72 13.86 13.44 13.63 4,702,182 +0.08(+0.59%)
Oct 20, 2014 13.68 13.79 13.27 13.55 6,713,148 -0.16(-1.17%)
Oct 17, 2014 14.32 14.32 13.48 13.71 6,693,821 -0.53(-3.72%)
Oct 16, 2014 13.82 14.43 13.76 14.24 4,721,058 +0.17(+1.21%)
Oct 15, 2014 14.19 14.34 13.79 14.07 5,383,282 -0.26(-1.81%)
Oct 14, 2014 14.07 14.53 14.02 14.33 4,496,562 +0.41(+2.95%)
Oct 13, 2014 13.95 14.37 13.88 13.92 4,253,384 -0.08(-0.57%)
Oct 10, 2014 14.13 14.27 13.83 14.00 4,010,019 -0.19(-1.34%)
Oct 09, 2014 14.42 14.66 14.14 14.19 4,889,636 -0.39(-2.67%)
Oct 08, 2014 14.07 14.61 14.01 14.58 4,521,453 +0.53(+3.77%)
Oct 07, 2014 14.04 14.38 13.91 14.05 4,752,416 -0.12(-0.85%)
Oct 06, 2014 14.52 14.52 14.10 14.17 3,262,010 -0.30(-2.07%)
Oct 03, 2014 14.52 14.78 14.36 14.47 4,189,054 +0.07(+0.49%)
Oct 02, 2014 14.13 14.49 13.98 14.40 4,708,174 +0.23(+1.62%)
Oct 01, 2014 14.51 14.51 14.00 14.17 5,388,141 -0.35(-2.41%)
Sep 30, 2014 14.77 14.78 14.52 14.52 5,430,819 -0.29(-1.96%)
Sep 29, 2014 14.46 15.11 14.44 14.81 8,166,775 +0.14(+0.95%)
Sep 26, 2014 14.41 14.71 14.41 14.67 3,730,399 +0.28(+1.95%)
Sep 25, 2014 14.72 14.78 14.36 14.39 4,109,210 -0.40(-2.70%)
Sep 24, 2014 14.62 14.81 14.28 14.79 6,364,867 +0.13(+0.89%)
Sep 23, 2014 14.20 14.96 14.15 14.66 6,303,044 +0.53(+3.75%)
Sep 22, 2014 14.40 14.46 14.09 14.13 4,299,643 -0.32(-2.21%)
Sep 19, 2014 14.73 14.99 14.34 14.45 9,019,284 +0.02(+0.14%)
Sep 18, 2014 14.12 14.48 14.06 14.43 4,980,601 +0.41(+2.92%)
Sep 17, 2014 14.07 14.20 13.78 14.02 4,857,646 -0.13(-0.92%)
Sep 16, 2014 13.77 14.39 13.66 14.15 8,195,315 +0.68(+5.05%)
Sep 15, 2014 13.69 13.69 13.45 13.47 4,523,405 -0.24(-1.75%)
Sep 12, 2014 13.89 13.96 13.65 13.71 3,549,889 -0.18(-1.30%)
Sep 11, 2014 13.69 13.91 13.64 13.89 3,434,378 +0.18(+1.31%)
Sep 10, 2014 13.71 13.87 13.52 13.71 4,209,400 -0.03(-0.22%)
Sep 09, 2014 13.82 13.94 13.70 13.74 5,395,203 -0.14(-1.01%)
Sep 08, 2014 14.07 14.23 13.79 13.88 6,962,020 -0.26(-1.84%)
Sep 05, 2014 14.26 14.30 13.87 14.14 7,242,794 -0.26(-1.81%)
Sep 04, 2014 14.14 14.49 14.12 14.40 5,773,526 +0.26(+1.84%)
Sep 03, 2014 14.16 14.34 14.02 14.14 4,375,462 +0.02(+0.14%)
Sep 02, 2014 14.13 14.25 13.96 14.12 4,497,976 +0.04(+0.28%)
Aug 29, 2014 14.02 14.08 14.08 14.08 5,285,200 +0.05(+0.36%)
Aug 28, 2014 13.85 14.07 13.71 14.03 7,597,957 -0.16(-1.13%)
Aug 27, 2014 13.99 14.24 13.97 14.19 7,114,678 +0.21(+1.50%)
Aug 26, 2014 13.67 14.03 13.56 13.98 8,834,156 +0.32(+2.34%)
Aug 25, 2014 13.49 13.70 13.30 13.66 5,866,928 +0.20(+1.49%)
Aug 22, 2014 13.32 13.53 13.20 13.46 5,631,596 +0.14(+1.05%)
Aug 21, 2014 13.15 13.43 13.11 13.32 12,421,484 +0.34(+2.62%)
Aug 20, 2014 12.58 13.08 12.26 12.98 31,645,365 +1.39(+11.99%)
Aug 19, 2014 11.23 11.63 11.23 11.59 10,949,180 +0.45(+4.04%)
Aug 18, 2014 10.81 11.25 10.78 11.14 7,168,193 +0.42(+3.92%)
Aug 15, 2014 10.84 10.84 10.63 10.72 3,880,250 -0.07(-0.65%)
Aug 14, 2014 10.97 10.97 10.58 10.79 5,559,024 -0.17(-1.55%)
Aug 13, 2014 11.18 11.21 10.84 10.96 3,283,753 -0.22(-1.97%)
Aug 12, 2014 11.25 11.32 11.08 11.18 3,308,286 -0.14(-1.24%)
Aug 11, 2014 11.39 11.52 11.26 11.32 2,446,692 -0.05(-0.44%)
Aug 08, 2014 11.08 11.33 11.08 11.37 4,162,652 +0.33(+2.99%)
Aug 07, 2014 11.09 11.31 10.98 11.04 5,162,257 +0.03(+0.27%)
Aug 06, 2014 10.83 11.13 10.78 11.01 5,804,752 +0.15(+1.38%)
Aug 05, 2014 10.40 10.90 10.30 10.86 5,112,661 +0.44(+4.22%)
Aug 04, 2014 10.41 10.44 10.20 10.42 3,969,804 +0.06(+0.58%)
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.