American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.45 11.60 11.36 11.47 6,788,132 -0.02(-0.19%)
Oct 30, 2013 11.30 11.61 11.23 11.50 8,714,672 +0.19(+1.64%)
Oct 29, 2013 11.12 11.32 10.95 11.31 8,724,433 +0.18(+1.60%)
Oct 28, 2013 10.70 11.31 10.70 11.13 9,413,890 +0.45(+4.23%)
Oct 25, 2013 10.45 10.69 10.36 10.68 4,699,081 +0.19(+1.76%)
Oct 24, 2013 10.32 10.50 10.27 10.50 2,953,117 +0.19(+1.80%)
Oct 23, 2013 10.37 10.39 10.25 10.31 3,685,590 -0.08(-0.78%)
Oct 22, 2013 10.27 10.45 10.27 10.39 3,442,427 +0.10(+0.94%)
Oct 21, 2013 10.48 10.50 10.24 10.30 4,827,023 -0.21(-2.04%)
Oct 18, 2013 10.27 10.57 10.25 10.51 6,269,630 +0.29(+2.83%)
Oct 17, 2013 10.13 10.23 10.10 10.22 2,795,186 +0.07(+0.66%)
Oct 16, 2013 10.06 10.17 10.05 10.16 3,264,153 +0.19(+1.86%)
Oct 15, 2013 9.986 10.07 9.897 9.971 8,976,480 -0.01(-0.15%)
Oct 14, 2013 9.786 10.02 9.786 9.986 2,752,442 +0.16(+1.66%)
Oct 11, 2013 10.03 10.05 9.742 9.823 5,791,426 -0.21(-2.14%)
Oct 10, 2013 9.956 10.05 9.919 10.04 4,005,384 +0.20(+2.03%)
Oct 09, 2013 9.838 9.942 9.734 9.838 4,374,776 +0.03(+0.30%)
Oct 08, 2013 10.02 10.10 9.793 9.808 6,712,742 -0.23(-2.29%)
Oct 07, 2013 10.20 10.20 10.02 10.04 5,781,511 -0.26(-2.52%)
Oct 04, 2013 10.25 10.33 10.20 10.30 4,920,673 +0.09(+0.87%)
Oct 03, 2013 10.36 10.39 10.20 10.21 5,281,271 -0.13(-1.29%)
Oct 02, 2013 10.30 10.41 10.25 10.34 4,625,503 -0.08(-0.78%)
Oct 01, 2013 10.37 10.53 10.36 10.42 4,683,032 +0.06(+0.57%)
Sep 30, 2013 10.42 10.47 10.30 10.36 6,215,327 -0.16(-1.51%)
Sep 27, 2013 10.46 10.60 10.38 10.52 3,526,091 +0.07(+0.63%)
Sep 26, 2013 10.55 10.62 10.43 10.46 4,539,341 -0.02(-0.21%)
Sep 25, 2013 10.55 10.63 10.43 10.48 5,505,495 -0.01(-0.07%)
Sep 24, 2013 10.61 10.66 10.46 10.49 6,914,587 -0.08(-0.76%)
Sep 23, 2013 10.87 10.90 10.56 10.57 6,428,184 -0.28(-2.57%)
Sep 20, 2013 11.03 11.06 10.80 10.85 7,613,467 -0.19(-1.73%)
Sep 19, 2013 11.27 11.32 11.01 11.04 4,282,705 -0.23(-2.02%)
Sep 18, 2013 11.13 11.30 10.87 11.26 5,849,833 +0.16(+1.46%)
Sep 17, 2013 11.06 11.40 11.06 11.10 7,024,170 +0.19(+1.75%)
Sep 16, 2013 10.99 11.06 10.82 10.91 7,167,911 +0.00(+0.00%)
Sep 13, 2013 10.74 10.95 10.70 10.91 6,324,984 +0.22(+2.06%)
Sep 12, 2013 10.90 10.95 10.66 10.69 7,037,489 -0.25(-2.28%)
Sep 11, 2013 10.83 11.15 10.71 10.94 7,872,480 +0.12(+1.15%)
Sep 10, 2013 10.96 11.02 10.72 10.82 4,965,440 -0.13(-1.21%)
Sep 09, 2013 10.85 11.08 10.83 10.95 3,981,313 +0.10(+0.95%)
Sep 06, 2013 10.95 11.05 10.76 10.85 5,117,057 -0.07(-0.61%)
Sep 05, 2013 10.77 10.94 10.75 10.91 6,738,431 +0.15(+1.36%)
Sep 04, 2013 10.56 10.78 10.48 10.77 7,376,855 +0.21(+2.02%)
Sep 03, 2013 10.71 10.79 10.52 10.55 5,800,203 -0.07(-0.69%)
Aug 30, 2013 10.68 10.79 10.60 10.63 4,588,337 -0.08(-0.75%)
Aug 29, 2013 10.76 10.83 10.67 10.71 3,683,218 -0.05(-0.48%)
Aug 28, 2013 10.72 10.86 10.71 10.76 5,526,280 +0.03(+0.27%)
Aug 27, 2013 10.77 10.88 10.71 10.73 5,466,102 -0.11(-1.02%)
Aug 26, 2013 10.87 11.02 10.83 10.84 4,377,630 -0.01(-0.14%)
Aug 23, 2013 11.22 11.22 10.82 10.85 7,665,300 -0.32(-2.83%)
Aug 22, 2013 10.83 11.22 10.67 11.17 12,320,872 +0.33(+3.05%)
Aug 21, 2013 10.76 11.26 10.52 10.84 19,542,686 -1.19(-9.89%)
Aug 20, 2013 11.87 12.08 11.86 12.03 5,623,235 +0.28(+2.37%)
Aug 19, 2013 11.90 11.92 11.73 11.75 4,786,646 -0.22(-1.84%)
Aug 16, 2013 12.07 12.23 11.97 11.97 4,088,273 -0.18(-1.45%)
Aug 15, 2013 12.29 12.31 12.07 12.15 4,660,550 -0.26(-2.07%)
Aug 14, 2013 12.50 12.51 12.30 12.40 3,582,339 -0.14(-1.11%)
Aug 13, 2013 12.37 12.62 12.29 12.54 4,079,917 +0.18(+1.42%)
Aug 12, 2013 12.35 12.40 12.27 12.37 3,642,045 -0.01(-0.12%)
Aug 09, 2013 12.51 12.53 12.34 12.38 2,961,570 -0.13(-1.06%)
Aug 08, 2013 12.51 12.59 12.31 12.51 5,890,669 +0.10(+0.83%)
Aug 07, 2013 12.78 12.80 12.41 12.41 7,559,452 -0.49(-3.81%)
Aug 06, 2013 12.42 12.94 12.19 12.90 31,023,940 -1.76(-12.02%)
Aug 05, 2013 14.68 14.72 14.58 14.66 5,587,423 -0.06(-0.40%)
Aug 02, 2013 14.58 14.77 14.58 14.72 2,415,282 +0.10(+0.65%)
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.