American Eagle Outfitters (NY: AEO )

34.74 USD +0.53 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.31 14.43 14.02 14.03 3,683,278 -0.30(-2.09%)
Mar 30, 2017 14.22 14.43 14.19 14.33 2,512,889 +0.00(+0.00%)
Mar 29, 2017 14.00 14.48 14.00 14.33 4,690,908 +0.34(+2.43%)
Mar 28, 2017 13.90 14.02 13.74 13.99 2,665,971 +0.00(+0.00%)
Mar 27, 2017 13.67 14.16 13.67 13.99 3,223,054 +0.14(+1.01%)
Mar 24, 2017 13.90 13.94 13.76 13.85 1,585,856 +0.00(+0.00%)
Mar 23, 2017 13.92 14.09 13.82 13.85 2,917,886 -0.02(-0.14%)
Mar 22, 2017 13.60 13.89 13.46 13.87 4,771,488 +0.23(+1.69%)
Mar 21, 2017 14.01 14.02 13.45 13.64 4,825,817 -0.36(-2.57%)
Mar 20, 2017 14.32 14.34 13.89 14.00 3,553,289 -0.29(-2.03%)
Mar 17, 2017 14.50 14.51 14.08 14.29 7,371,235 -0.21(-1.45%)
Mar 16, 2017 14.57 14.64 14.43 14.50 2,061,783 -0.06(-0.41%)
Mar 15, 2017 14.52 14.58 14.36 14.56 2,964,415 +0.03(+0.21%)
Mar 14, 2017 14.41 14.60 14.36 14.53 3,538,778 +0.05(+0.35%)
Mar 13, 2017 14.56 14.36 14.48 4,778,787 -0.08(-0.55%)
Mar 10, 2017 14.45 14.71 14.45 14.56 3,080,940 +0.08(+0.55%)
Mar 09, 2017 14.53 14.55 14.31 14.48 4,045,500 -0.11(-0.75%)
Mar 08, 2017 14.44 14.66 14.34 14.59 3,317,660 +0.14(+0.97%)
Mar 07, 2017 14.50 14.62 14.38 14.45 6,054,443 -0.09(-0.62%)
Mar 06, 2017 14.93 15.00 14.48 14.54 4,683,520 -0.41(-2.74%)
Mar 03, 2017 15.08 15.17 14.67 14.95 8,475,120 -0.11(-0.73%)
Mar 02, 2017 14.27 15.16 14.26 15.06 10,848,432 +0.72(+5.02%)
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.