Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.11 12.34 11.99 12.24 5,563,653 +0.10(+0.86%)
Oct 29, 2015 12.38 12.40 11.99 12.13 3,475,266 -0.25(-2.01%)
Oct 28, 2015 11.85 12.47 11.79 12.38 6,472,844 +0.62(+5.31%)
Oct 27, 2015 12.01 12.06 11.64 11.75 5,739,538 -0.28(-2.33%)
Oct 26, 2015 11.93 12.07 11.74 12.04 6,098,987 +0.08(+0.67%)
Oct 23, 2015 12.45 12.49 11.69 11.95 7,788,324 -0.40(-3.24%)
Oct 22, 2015 12.37 12.51 12.13 12.36 5,272,574 +0.06(+0.52%)
Oct 21, 2015 12.78 12.85 12.26 12.29 5,966,012 -0.50(-3.94%)
Oct 20, 2015 12.65 12.91 12.53 12.80 4,467,194 +0.16(+1.27%)
Oct 19, 2015 12.72 12.89 12.48 12.64 5,022,935 -0.10(-0.82%)
Oct 16, 2015 12.72 12.88 12.61 12.74 3,447,043 +0.02(+0.13%)
Oct 15, 2015 12.54 12.73 12.36 12.72 3,670,656 +0.21(+1.66%)
Oct 14, 2015 12.63 12.79 12.47 12.52 3,615,443 -0.13(-1.01%)
Oct 13, 2015 12.81 12.93 12.59 12.64 2,603,504 -0.21(-1.62%)
Oct 12, 2015 12.96 13.07 12.77 12.85 3,623,824 -0.11(-0.86%)
Oct 09, 2015 12.76 12.98 12.65 12.96 4,528,979 +0.11(+0.87%)
Oct 08, 2015 12.41 12.96 12.38 12.85 9,339,546 +0.54(+4.36%)
Oct 07, 2015 12.35 12.49 12.16 12.32 11,732,247 -0.06(-0.45%)
Oct 06, 2015 12.67 12.83 12.36 12.37 4,606,314 -0.29(-2.28%)
Oct 05, 2015 12.52 12.84 12.52 12.66 5,411,348 +0.18(+1.44%)
Oct 02, 2015 12.18 12.48 12.09 12.48 4,872,408 +0.15(+1.22%)
Oct 01, 2015 12.38 12.53 12.22 12.33 6,129,611 -0.09(-0.70%)
Sep 30, 2015 12.38 12.50 12.27 12.42 5,450,749 +0.09(+0.71%)
Sep 29, 2015 12.11 12.38 12.09 12.33 5,604,010 +0.25(+2.04%)
Sep 28, 2015 12.65 12.67 11.97 12.08 7,615,405 -0.62(-4.88%)
Sep 25, 2015 13.02 13.03 12.68 12.70 4,688,348 -0.26(-2.02%)
Sep 24, 2015 12.80 13.06 12.79 12.96 5,302,951 +0.05(+0.37%)
Sep 23, 2015 12.91 13.03 12.75 12.92 4,010,254 -0.02(-0.12%)
Sep 22, 2015 12.96 13.08 12.80 12.93 6,551,801 -0.18(-1.39%)
Sep 21, 2015 12.85 13.31 12.85 13.11 10,921,020 +0.28(+2.17%)
Sep 18, 2015 12.80 12.98 12.64 12.84 7,312,052 -0.08(-0.62%)
Sep 17, 2015 12.92 13.09 12.80 12.92 13,234,728 +0.44(+3.50%)
Sep 16, 2015 12.07 12.51 11.87 12.48 15,722,645 +0.37(+3.02%)
Sep 15, 2015 12.43 12.50 12.03 12.11 14,102,249 -0.33(-2.62%)
Sep 14, 2015 12.77 12.95 12.41 12.44 8,821,836 -0.28(-2.19%)
Sep 11, 2015 12.80 12.84 12.35 12.72 9,480,143 -0.17(-1.36%)
Sep 10, 2015 13.05 13.27 12.83 12.89 6,113,225 -0.25(-1.93%)
Sep 09, 2015 13.50 13.54 13.13 13.15 5,050,484 -0.34(-2.53%)
Sep 08, 2015 13.61 13.61 13.35 13.49 4,594,476 +0.03(+0.24%)
Sep 04, 2015 13.25 13.46 13.46 13.46 4,461,342 +0.00(+0.00%)
Sep 03, 2015 13.65 13.65 13.42 13.46 5,202,265 -0.13(-0.94%)
Sep 02, 2015 13.62 13.62 13.35 13.58 4,101,784 +0.10(+0.77%)
Sep 01, 2015 13.24 13.60 13.15 13.48 6,959,161 -0.04(-0.29%)
Aug 31, 2015 13.32 13.65 13.23 13.52 8,255,673 +0.21(+1.61%)
Aug 28, 2015 13.19 13.38 13.14 13.31 6,785,483 +0.02(+0.18%)
Aug 27, 2015 13.58 13.62 13.07 13.28 13,247,139 -0.01(-0.06%)
Aug 26, 2015 12.93 13.31 12.72 13.29 9,686,273 +0.60(+4.76%)
Aug 25, 2015 13.11 13.14 12.59 12.69 7,970,115 +0.25(+2.04%)
Aug 24, 2015 11.92 12.66 11.26 12.43 13,043,098 -0.14(-1.07%)
Aug 21, 2015 12.86 12.95 12.57 12.57 9,813,771 -0.48(-3.65%)
Aug 20, 2015 13.20 13.36 12.88 13.04 13,946,003 -0.38(-2.84%)
Aug 19, 2015 13.94 14.06 12.99 13.42 37,102,340 -1.09(-7.50%)
Aug 18, 2015 14.62 14.69 14.35 14.51 10,483,918 -0.06(-0.44%)
Aug 17, 2015 14.28 14.60 14.20 14.58 6,215,816 +0.29(+2.06%)
Aug 14, 2015 14.27 14.39 14.20 14.28 3,594,944 +0.09(+0.61%)
Aug 13, 2015 14.04 14.37 13.97 14.20 4,345,828 +0.19(+1.36%)
Aug 12, 2015 14.07 14.12 13.65 14.00 5,119,460 -0.19(-1.34%)
Aug 11, 2015 14.04 14.24 13.93 14.20 4,542,344 +0.11(+0.79%)
Aug 10, 2015 14.09 14.26 13.95 14.08 3,081,300 +0.04(+0.28%)
Aug 07, 2015 13.73 14.10 13.73 14.04 4,574,127 +0.27(+1.96%)
Aug 06, 2015 14.12 14.17 13.62 13.77 5,180,462 -0.34(-2.42%)
Aug 05, 2015 14.31 14.55 14.08 14.12 4,415,119 -0.18(-1.28%)
Aug 04, 2015 14.12 14.47 14.09 14.30 3,809,561 +0.20(+1.41%)
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.