American Eagle Outfitters (NY: AEO )

33.68 USD -0.69 (-2.01%)
Streaming Delayed Price Updated: 9:45 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.17 15.17 15.17 0 -0.10(-0.65%)
Dec 29, 2016 15.31 15.44 15.06 15.27 3,442,846 -0.01(-0.07%)
Dec 28, 2016 15.15 15.34 15.02 15.28 4,345,962 +0.18(+1.19%)
Dec 27, 2016 15.09 15.19 15.00 15.10 3,021,840 +0.07(+0.47%)
Dec 23, 2016 15.03 15.03 15.03 0 -0.06(-0.40%)
Dec 22, 2016 16.04 16.08 15.06 15.09 6,940,863 -1.02(-6.33%)
Dec 21, 2016 16.38 16.43 15.94 16.11 4,815,763 -0.19(-1.17%)
Dec 20, 2016 16.34 16.52 16.27 16.30 3,093,347 +0.06(+0.37%)
Dec 19, 2016 16.36 16.59 16.22 16.24 4,612,900 -0.11(-0.67%)
Dec 16, 2016 16.64 16.86 16.33 16.35 5,313,841 -0.24(-1.45%)
Dec 15, 2016 16.81 17.00 16.57 16.59 4,952,651 -0.20(-1.19%)
Dec 14, 2016 17.23 17.42 16.77 16.79 4,810,870 -0.47(-2.72%)
Dec 13, 2016 17.50 17.63 17.20 17.26 6,250,728 -0.24(-1.37%)
Dec 12, 2016 17.84 17.93 17.41 17.50 2,854,629 -0.47(-2.62%)
Dec 09, 2016 18.15 18.49 17.95 17.97 7,066,316 -0.16(-0.88%)
Dec 08, 2016 17.75 18.38 17.73 18.13 8,416,665 +0.41(+2.31%)
Dec 07, 2016 17.12 17.85 17.11 17.72 6,001,170 +0.67(+3.93%)
Dec 06, 2016 17.04 17.20 16.81 17.05 5,843,083 +0.13(+0.77%)
Dec 05, 2016 16.25 16.97 16.19 16.92 7,289,557 +0.75(+4.64%)
Dec 02, 2016 16.51 16.88 16.10 16.17 9,878,035 -0.57(-3.41%)
Dec 01, 2016 16.42 16.90 16.42 16.74 10,778,589 +0.18(+1.09%)
Nov 30, 2016 16.87 16.98 16.05 16.56 25,699,395 -2.35(-12.43%)
Nov 29, 2016 18.46 18.93 18.29 18.91 12,040,866 +0.51(+2.77%)
Nov 28, 2016 18.39 18.61 18.27 18.40 5,202,255 +0.06(+0.33%)
Nov 25, 2016 18.58 18.68 18.30 18.34 1,568,971 -0.13(-0.70%)
Nov 23, 2016 18.47 18.47 18.47 0 -0.35(-1.86%)
Nov 22, 2016 18.30 18.96 18.28 18.82 6,092,399 +0.78(+4.32%)
Nov 21, 2016 18.05 18.29 17.91 18.04 5,216,146 -0.04(-0.22%)
Nov 18, 2016 17.96 18.21 17.54 18.08 6,550,137 -0.26(-1.42%)
Nov 17, 2016 17.96 18.39 17.81 18.34 3,276,738 +0.36(+2.00%)
Nov 16, 2016 18.49 17.89 17.98 3,114,780 -0.16(-0.88%)
Nov 15, 2016 18.01 18.25 17.56 18.14 5,914,457 -0.22(-1.20%)
Nov 14, 2016 18.29 18.80 18.27 18.36 6,597,543 +0.07(+0.38%)
Nov 11, 2016 17.67 18.34 17.51 18.29 6,117,897 +0.57(+3.22%)
Nov 10, 2016 17.13 17.82 17.13 17.72 6,485,035 +0.79(+4.67%)
Nov 09, 2016 16.17 16.99 15.81 16.93 4,895,164 +0.44(+2.67%)
Nov 08, 2016 16.39 16.57 16.09 16.49 3,382,244 +0.09(+0.55%)
Nov 07, 2016 16.28 16.55 16.19 16.40 6,585,937 +0.14(+0.86%)
Nov 04, 2016 16.44 16.62 16.22 16.26 6,165,849 -0.12(-0.73%)
Nov 03, 2016 16.79 16.95 16.37 16.38 8,412,707 -0.29(-1.74%)
Nov 02, 2016 16.64 16.84 16.51 16.67 4,856,403 -0.08(-0.48%)
Nov 01, 2016 16.93 16.98 16.62 16.75 4,018,765 -0.29(-1.70%)
Oct 31, 2016 16.87 17.07 16.78 17.04 3,619,253 +0.15(+0.89%)
Oct 28, 2016 16.79 17.09 16.72 16.89 4,663,247 -0.04(-0.24%)
Oct 27, 2016 17.05 17.14 16.81 16.93 4,448,515 -0.14(-0.82%)
Oct 26, 2016 16.83 17.17 16.65 17.07 6,118,348 +0.20(+1.19%)
Oct 25, 2016 16.51 16.88 16.47 16.87 5,842,485 +0.07(+0.42%)
Oct 24, 2016 17.85 17.85 16.78 16.80 7,933,509 -0.86(-4.87%)
Oct 21, 2016 17.32 17.71 17.32 17.66 2,624,373 +0.16(+0.91%)
Oct 20, 2016 17.48 17.50 17.28 17.50 3,713,641 +0.02(+0.11%)
Oct 19, 2016 17.23 17.52 17.11 17.48 4,654,619 +0.34(+1.98%)
Oct 18, 2016 17.20 17.30 16.97 17.14 6,735,137 +0.12(+0.71%)
Oct 17, 2016 17.04 17.28 17.01 17.02 3,889,080 -0.17(-0.99%)
Oct 14, 2016 17.34 17.40 17.08 17.19 3,066,308 -0.11(-0.64%)
Oct 13, 2016 17.74 17.76 17.25 17.30 3,613,387 -0.53(-2.97%)
Oct 12, 2016 17.81 18.05 17.73 17.83 2,980,307 +0.07(+0.39%)
Oct 11, 2016 17.77 17.80 17.60 17.76 3,479,507 -0.16(-0.89%)
Oct 10, 2016 18.02 18.05 17.84 17.92 5,700,377 +0.45(+2.58%)
Oct 07, 2016 17.88 17.88 17.42 17.47 5,214,622 +0.17(+0.98%)
Oct 06, 2016 17.05 17.34 16.91 17.30 4,549,365 +0.16(+0.93%)
Oct 05, 2016 16.93 17.25 16.92 17.14 6,505,903 +0.17(+1.00%)
Oct 04, 2016 17.19 17.23 16.90 16.97 6,815,138 -0.18(-1.05%)
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.