Skip to main content

American Eagle Outfitters (NY: AEO )

25.85 +0.71 (+2.83%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.77 12.94 12.68 12.91 7,941,611 +0.20(+1.55%)
May 28, 2015 12.78 12.82 12.55 12.71 7,553,683 -0.02(-0.19%)
May 27, 2015 12.81 12.96 12.64 12.74 7,592,937 -0.03(-0.25%)
May 26, 2015 12.99 13.00 12.66 12.77 8,955,380 -0.22(-1.70%)
May 22, 2015 13.06 12.99 12.99 12.99 4,790,442 +0.00(+0.00%)
May 21, 2015 13.13 13.31 12.96 12.99 9,423,276 -0.11(-0.84%)
May 20, 2015 13.28 13.45 12.70 13.10 22,275,116 +0.69(+5.53%)
May 19, 2015 12.63 12.77 12.20 12.41 15,652,740 -0.21(-1.63%)
May 18, 2015 12.70 12.76 12.51 12.62 6,760,609 -0.01(-0.06%)
May 15, 2015 12.59 12.71 12.57 12.63 6,912,414 +0.08(+0.63%)
May 14, 2015 13.09 13.09 12.53 12.55 8,653,474 -0.50(-3.81%)
May 13, 2015 12.99 13.12 12.73 13.04 7,942,716 +0.25(+1.97%)
May 12, 2015 12.89 12.92 12.67 12.79 4,250,250 -0.18(-1.40%)
May 11, 2015 13.07 13.18 12.93 12.97 5,797,148 -0.07(-0.54%)
May 08, 2015 13.30 13.37 13.00 13.04 5,832,125 -0.15(-1.14%)
May 07, 2015 13.16 13.30 12.95 13.19 5,000,322 +0.05(+0.36%)
May 06, 2015 13.02 13.19 12.86 13.15 5,399,653 +0.18(+1.40%)
May 05, 2015 13.00 13.03 12.83 12.96 4,838,014 -0.06(-0.42%)
May 04, 2015 12.68 13.18 12.65 13.02 6,734,636 +0.44(+3.51%)
May 01, 2015 12.58 12.80 12.56 12.58 8,001,817 +0.03(+0.25%)
Apr 30, 2015 12.54 12.72 12.46 12.55 7,882,513 -0.05(-0.38%)
Apr 29, 2015 13.04 13.15 12.59 12.59 7,841,685 -0.50(-3.80%)
Apr 28, 2015 13.16 13.31 13.06 13.09 4,561,266 -0.11(-0.84%)
Apr 27, 2015 13.59 13.61 13.18 13.20 4,220,622 -0.32(-2.39%)
Apr 24, 2015 13.55 13.69 13.46 13.52 2,853,939 +0.04(+0.29%)
Apr 23, 2015 13.33 13.64 13.31 13.48 4,431,364 +0.13(+1.00%)
Apr 22, 2015 13.36 13.42 13.16 13.35 3,956,696 +0.00(+0.00%)
Apr 21, 2015 13.42 13.53 13.31 13.35 4,322,648 +0.01(+0.06%)
Apr 20, 2015 13.48 13.48 13.25 13.34 3,823,553 -0.03(-0.24%)
Apr 17, 2015 13.67 13.68 13.32 13.37 4,733,505 -0.34(-2.47%)
Apr 16, 2015 13.86 13.93 13.71 13.71 3,906,601 -0.15(-1.08%)
Apr 15, 2015 13.94 14.01 13.81 13.86 3,904,678 +0.04(+0.29%)
Apr 14, 2015 14.12 14.12 13.82 13.82 5,161,193 -0.29(-2.07%)
Apr 13, 2015 13.84 14.29 13.83 14.12 9,868,653 +0.20(+1.42%)
Apr 10, 2015 13.75 14.04 13.54 13.92 8,379,531 +0.16(+1.15%)
Apr 09, 2015 13.63 13.80 13.56 13.76 4,348,924 +0.12(+0.87%)
Apr 08, 2015 13.52 13.75 13.52 13.64 3,643,994 +0.17(+1.23%)
Apr 07, 2015 13.63 13.75 13.48 13.48 3,987,704 -0.13(-0.99%)
Apr 06, 2015 13.28 13.69 13.28 13.61 4,619,239 +0.29(+2.16%)
Apr 02, 2015 13.29 13.32 13.32 13.32 2,903,042 +0.08(+0.59%)
Apr 01, 2015 13.34 13.43 13.19 13.24 4,188,576 -0.13(-0.94%)
Mar 31, 2015 13.39 13.63 13.31 13.37 4,899,564 -0.05(-0.35%)
Mar 30, 2015 13.11 13.47 13.10 13.42 4,954,180 +0.35(+2.70%)
Mar 27, 2015 12.70 13.12 12.64 13.06 7,968,525 -0.18(-1.36%)
Mar 26, 2015 13.11 13.32 13.01 13.24 3,954,875 +0.13(+1.02%)
Mar 25, 2015 13.31 13.50 13.03 13.11 6,972,782 -0.20(-1.47%)
Mar 24, 2015 13.32 13.40 13.28 13.31 7,419,482 +0.02(+0.18%)
Mar 23, 2015 13.39 13.46 13.21 13.28 4,787,118 -0.08(-0.59%)
Mar 20, 2015 13.39 13.39 13.21 13.36 7,193,548 +0.02(+0.12%)
Mar 19, 2015 13.35 13.42 13.27 13.35 3,694,100 +0.01(+0.06%)
Mar 18, 2015 13.34 13.38 13.17 13.34 4,432,184 -0.03(-0.23%)
Mar 17, 2015 13.50 13.50 13.20 13.37 5,200,562 -0.13(-0.99%)
Mar 16, 2015 13.57 13.62 13.48 13.50 4,359,191 -0.05(-0.40%)
Mar 13, 2015 13.47 13.61 13.35 13.56 6,456,791 +0.04(+0.29%)
Mar 12, 2015 13.50 13.59 13.24 13.52 7,956,642 +0.07(+0.52%)
Mar 11, 2015 13.22 13.45 13.14 13.45 8,062,294 +0.27(+2.02%)
Mar 10, 2015 12.92 13.21 12.90 13.18 5,139,778 +0.14(+1.08%)
Mar 09, 2015 13.04 13.09 12.85 13.04 4,595,920 -0.02(-0.12%)
Mar 06, 2015 12.75 13.11 12.66 13.06 7,495,083 +0.27(+2.08%)
Mar 05, 2015 12.78 12.96 12.61 12.79 15,859,436 +0.30(+2.38%)
Mar 04, 2015 12.67 12.81 12.24 12.49 25,802,872 +0.89(+7.69%)
Mar 03, 2015 11.54 11.67 11.48 11.60 9,126,842 -0.09(-0.74%)
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.