American Eagle Outfitters (NY: AEO )

34.53 USD -0.14 (-0.40%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.62 18.75 18.43 18.54 3,112,753 -0.03(-0.16%)
Aug 30, 2016 18.39 18.63 18.26 18.57 3,500,373 -0.17(-0.91%)
Aug 29, 2016 18.66 18.86 18.55 18.74 3,351,024 +0.08(+0.43%)
Aug 26, 2016 18.58 18.80 18.45 18.66 3,632,674 +0.09(+0.48%)
Aug 25, 2016 18.80 18.98 18.55 18.57 5,390,206 -0.27(-1.43%)
Aug 24, 2016 18.50 19.00 18.39 18.84 7,202,145 +0.26(+1.40%)
Aug 23, 2016 18.70 18.83 18.56 18.58 6,225,293 +0.05(+0.27%)
Aug 22, 2016 19.04 19.04 18.43 18.53 5,872,283 -0.50(-2.63%)
Aug 19, 2016 18.70 19.12 18.70 19.03 7,776,620 +0.31(+1.66%)
Aug 18, 2016 18.42 18.78 18.42 18.72 9,268,874 +0.39(+2.13%)
Aug 17, 2016 17.99 18.50 17.55 18.33 17,134,519 -0.63(-3.32%)
Aug 16, 2016 19.22 19.22 18.79 18.96 10,195,654 -0.41(-2.12%)
Aug 15, 2016 19.55 19.55 19.01 19.37 7,197,949 +0.44(+2.32%)
Aug 12, 2016 18.66 18.96 18.57 18.93 4,757,520 +0.13(+0.69%)
Aug 11, 2016 18.80 19.12 18.56 18.80 5,007,851 +0.82(+4.56%)
Aug 10, 2016 17.80 18.22 17.80 17.98 4,186,371 +0.11(+0.62%)
Aug 09, 2016 18.26 18.27 17.64 17.87 5,833,742 -0.53(-2.88%)
Aug 08, 2016 18.41 18.59 18.26 18.40 4,314,764 +0.00(+0.00%)
Aug 05, 2016 18.34 18.57 18.27 18.40 4,006,497 +0.16(+0.88%)
Aug 04, 2016 18.02 18.27 18.00 18.24 2,829,405 +0.22(+1.22%)
Aug 03, 2016 17.62 18.08 17.16 18.02 4,082,043 +0.08(+0.45%)
Aug 02, 2016 18.23 18.28 17.73 17.94 7,311,750 +0.01(+0.06%)
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.