Skip to main content

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.84 14.00 13.76 13.98 4,412,701 +0.12(+0.89%)
Oct 28, 2016 13.77 14.02 13.71 13.85 5,685,570 -0.03(-0.24%)
Oct 27, 2016 13.98 14.06 13.79 13.89 5,423,762 -0.11(-0.82%)
Oct 26, 2016 13.80 14.08 13.66 14.00 7,459,672 +0.16(+1.19%)
Oct 25, 2016 13.54 13.84 13.51 13.84 7,123,332 +0.06(+0.42%)
Oct 24, 2016 14.64 14.64 13.76 13.78 9,672,771 -0.71(-4.87%)
Oct 21, 2016 14.21 14.53 14.21 14.48 3,199,714 +0.13(+0.91%)
Oct 20, 2016 14.34 14.36 14.17 14.35 4,527,782 +0.02(+0.11%)
Oct 19, 2016 14.13 14.37 14.03 14.34 5,675,050 +0.28(+1.98%)
Oct 18, 2016 14.11 14.19 13.92 14.06 8,211,680 +0.10(+0.71%)
Oct 17, 2016 13.98 14.17 13.95 13.96 4,741,682 -0.14(-0.99%)
Oct 14, 2016 14.22 14.27 14.01 14.10 3,738,534 -0.09(-0.64%)
Oct 13, 2016 14.55 14.57 14.15 14.19 4,405,549 -0.43(-2.97%)
Oct 12, 2016 14.61 14.80 14.54 14.62 3,633,679 +0.06(+0.39%)
Oct 11, 2016 14.57 14.60 14.44 14.57 4,242,319 -0.13(-0.89%)
Oct 10, 2016 14.78 14.80 14.63 14.70 6,950,070 +0.37(+2.58%)
Oct 07, 2016 14.66 14.66 14.29 14.33 6,357,823 +0.14(+0.98%)
Oct 06, 2016 13.98 14.22 13.87 14.19 5,546,721 +0.13(+0.93%)
Oct 05, 2016 13.89 14.15 13.88 14.06 7,932,191 +0.24(+1.75%)
Oct 04, 2016 14.00 14.03 13.76 13.82 8,370,878 -0.15(-1.05%)
Oct 03, 2016 14.57 14.64 13.95 13.96 7,179,190 -0.58(-3.98%)
Sep 30, 2016 14.55 14.69 14.34 14.54 6,627,914 +0.11(+0.79%)
Sep 29, 2016 14.51 14.74 14.42 14.43 3,332,629 -0.07(-0.51%)
Sep 28, 2016 14.76 14.81 14.35 14.50 3,636,781 -0.24(-1.66%)
Sep 27, 2016 14.61 14.74 14.57 14.74 3,416,284 +0.20(+1.40%)
Sep 26, 2016 14.83 14.91 14.53 14.54 2,769,627 -0.37(-2.46%)
Sep 23, 2016 14.92 15.09 14.87 14.91 3,680,848 +0.00(+0.00%)
Sep 22, 2016 15.06 15.13 14.88 14.91 4,650,503 -0.07(-0.49%)
Sep 21, 2016 14.86 14.99 14.74 14.98 3,773,757 +0.13(+0.88%)
Sep 20, 2016 15.27 15.27 14.84 14.85 2,803,217 -0.38(-2.51%)
Sep 19, 2016 15.25 15.39 15.18 15.23 2,281,929 +0.07(+0.43%)
Sep 16, 2016 15.28 15.49 15.16 15.17 5,754,595 -0.12(-0.80%)
Sep 15, 2016 15.02 15.41 14.99 15.29 5,367,135 +0.28(+1.84%)
Sep 14, 2016 15.08 15.16 14.92 15.01 3,271,088 +0.04(+0.27%)
Sep 13, 2016 15.00 15.24 14.89 14.97 3,613,328 -0.18(-1.18%)
Sep 12, 2016 14.75 15.19 14.75 15.15 5,323,548 +0.33(+2.20%)
Sep 09, 2016 14.89 15.06 14.76 14.83 5,213,136 -0.11(-0.76%)
Sep 08, 2016 14.92 15.03 14.82 14.94 4,821,196 -0.09(-0.60%)
Sep 07, 2016 14.99 15.03 14.81 15.03 3,514,989 +0.05(+0.33%)
Sep 06, 2016 14.98 15.04 14.80 14.98 4,868,925 +0.00(+0.00%)
Sep 02, 2016 14.82 14.98 14.98 14.98 4,186,091 +0.18(+1.21%)
Sep 01, 2016 15.05 15.06 14.67 14.80 5,437,854 -0.29(-1.94%)
Aug 31, 2016 15.16 15.27 15.00 15.09 3,823,323 -0.02(-0.16%)
Aug 30, 2016 14.97 15.17 14.87 15.12 4,299,428 -0.14(-0.91%)
Aug 29, 2016 15.19 15.35 15.10 15.26 4,115,986 +0.07(+0.43%)
Aug 26, 2016 15.13 15.30 15.02 15.19 4,461,930 +0.07(+0.48%)
Aug 25, 2016 15.31 15.45 15.10 15.12 6,620,667 -0.22(-1.43%)
Aug 24, 2016 15.06 15.47 14.97 15.34 8,846,230 +0.21(+1.40%)
Aug 23, 2016 15.22 15.33 15.11 15.13 7,646,385 +0.04(+0.27%)
Aug 22, 2016 15.50 15.50 15.01 15.09 7,212,791 -0.41(-2.63%)
Aug 19, 2016 15.22 15.57 15.22 15.49 9,551,845 +0.25(+1.66%)
Aug 18, 2016 15.00 15.29 15.00 15.24 11,384,746 +0.32(+2.13%)
Aug 17, 2016 14.65 15.06 14.29 14.92 21,045,940 -0.51(-3.32%)
Aug 16, 2016 15.65 15.65 15.30 15.44 12,523,089 -0.33(-2.12%)
Aug 15, 2016 15.92 15.92 15.48 15.77 8,841,076 +0.36(+2.32%)
Aug 12, 2016 15.19 15.44 15.12 15.41 5,843,553 +0.11(+0.69%)
Aug 11, 2016 15.31 15.57 15.11 15.31 6,151,029 +0.67(+4.56%)
Aug 10, 2016 14.49 14.83 14.49 14.64 5,142,024 +0.09(+0.62%)
Aug 09, 2016 14.87 14.87 14.36 14.55 7,165,452 -0.43(-2.88%)
Aug 08, 2016 14.99 15.14 14.87 14.98 5,299,726 +0.00(+0.00%)
Aug 05, 2016 14.93 15.12 14.87 14.98 4,921,089 +0.13(+0.88%)
Aug 04, 2016 14.67 14.87 14.65 14.85 3,475,293 +0.18(+1.22%)
Aug 03, 2016 14.35 14.72 13.97 14.67 5,013,880 +0.07(+0.45%)
Aug 02, 2016 14.84 14.88 14.44 14.61 8,980,856 +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.