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 (%)
Jan 31, 2014 10.16 10.25 10.07 10.18 5,068,747 -0.10(-0.95%)
Jan 30, 2014 10.04 10.31 9.988 10.28 6,428,100 +0.30(+3.02%)
Jan 29, 2014 10.15 10.16 9.981 9.981 7,541,208 -0.19(-1.85%)
Jan 28, 2014 9.958 10.24 9.935 10.17 15,031,268 +0.28(+2.82%)
Jan 27, 2014 9.649 10.06 9.476 9.890 15,941,866 +0.28(+2.90%)
Jan 24, 2014 9.943 9.981 9.604 9.612 12,778,417 -0.32(-3.18%)
Jan 23, 2014 9.973 10.03 9.634 9.928 36,725,480 -0.84(-7.83%)
Jan 22, 2014 10.99 11.05 10.70 10.77 7,609,760 -0.23(-2.12%)
Jan 21, 2014 11.07 11.15 10.96 11.00 4,167,561 +0.04(+0.34%)
Jan 17, 2014 10.85 10.97 10.97 10.97 7,018,090 +0.12(+1.11%)
Jan 16, 2014 11.18 11.24 10.74 10.85 12,424,014 -0.40(-3.55%)
Jan 15, 2014 11.11 11.42 11.14 11.25 6,312,306 +0.14(+1.22%)
Jan 14, 2014 11.17 11.27 11.06 11.11 3,456,220 +0.02(+0.14%)
Jan 13, 2014 11.59 11.59 11.02 11.09 7,098,113 -0.57(-4.90%)
Jan 10, 2014 11.68 11.81 11.57 11.67 7,077,513 +0.13(+1.11%)
Jan 09, 2014 11.24 11.71 11.21 11.54 9,566,989 +0.23(+2.00%)
Jan 08, 2014 11.25 11.36 11.14 11.31 5,169,574 +0.05(+0.40%)
Jan 07, 2014 11.36 11.48 11.18 11.27 5,213,281 -0.06(-0.53%)
Jan 06, 2014 11.28 11.52 11.28 11.33 6,774,819 +0.05(+0.47%)
Jan 03, 2014 11.12 11.28 11.10 11.28 4,838,088 +0.19(+1.70%)
Jan 02, 2014 11.11 11.27 10.97 11.09 10,338,813 +0.25(+2.29%)
Dec 31, 2013 10.97 10.84 10.84 10.84 3,737,826 -0.13(-1.17%)
Dec 30, 2013 10.90 11.08 10.82 10.97 4,470,001 +0.11(+0.97%)
Dec 27, 2013 10.97 11.03 10.85 10.86 2,915,434 -0.11(-0.96%)
Dec 26, 2013 10.98 11.08 10.93 10.97 2,817,511 +0.00(+0.00%)
Dec 24, 2013 10.93 11.03 10.90 10.97 2,539,735 +0.07(+0.62%)
Dec 23, 2013 10.88 10.98 10.83 10.90 5,159,121 +0.08(+0.70%)
Dec 20, 2013 10.70 10.89 10.67 10.82 7,515,585 +0.17(+1.55%)
Dec 19, 2013 10.68 10.76 10.59 10.66 3,333,445 -0.05(-0.49%)
Dec 18, 2013 10.61 10.74 10.50 10.71 5,304,856 +0.11(+1.03%)
Dec 17, 2013 10.62 10.65 10.53 10.60 3,698,141 -0.01(-0.07%)
Dec 16, 2013 10.59 10.64 10.52 10.61 4,339,790 +0.04(+0.35%)
Dec 13, 2013 10.57 10.77 10.52 10.57 9,115,095 +0.02(+0.21%)
Dec 12, 2013 10.64 10.69 10.53 10.55 4,451,540 -0.15(-1.39%)
Dec 11, 2013 10.77 10.86 10.68 10.70 6,872,784 -0.04(-0.35%)
Dec 10, 2013 11.03 11.03 10.68 10.74 8,998,132 -0.34(-3.03%)
Dec 09, 2013 11.09 11.15 10.94 11.07 6,017,498 -0.01(-0.07%)
Dec 06, 2013 11.91 12.06 10.93 11.08 21,879,640 -1.16(-9.45%)
Dec 05, 2013 11.97 12.31 11.81 12.24 9,268,052 +0.20(+1.67%)
Dec 04, 2013 12.24 12.30 11.97 12.03 6,737,365 -0.29(-2.36%)
Dec 03, 2013 12.16 12.44 12.15 12.32 6,165,938 +0.18(+1.47%)
Dec 02, 2013 12.38 12.65 12.12 12.15 8,220,813 +0.01(+0.06%)
Nov 29, 2013 12.00 12.23 11.96 12.14 2,300,737 +0.13(+1.06%)
Nov 27, 2013 11.98 12.08 11.90 12.01 3,130,245 +0.06(+0.50%)
Nov 26, 2013 12.07 12.12 11.94 11.95 2,455,183 -0.08(-0.68%)
Nov 25, 2013 12.00 12.10 11.94 12.03 3,322,911 +0.10(+0.81%)
Nov 22, 2013 12.11 12.11 11.81 11.94 3,876,322 -0.17(-1.42%)
Nov 21, 2013 11.94 12.13 11.88 12.11 3,410,127 +0.17(+1.44%)
Nov 20, 2013 11.92 12.07 11.87 11.94 3,032,192 +0.07(+0.63%)
Nov 19, 2013 11.82 11.98 11.72 11.86 3,779,945 +0.00(+0.00%)
Nov 18, 2013 11.83 11.99 11.78 11.86 3,980,726 +0.09(+0.76%)
Nov 15, 2013 11.85 11.88 11.63 11.77 6,818,794 -0.10(-0.82%)
Nov 14, 2013 11.98 12.05 11.86 11.87 6,618,891 -0.12(-1.00%)
Nov 13, 2013 12.00 12.12 11.92 11.99 5,933,739 +0.03(+0.25%)
Nov 12, 2013 11.87 12.07 11.87 11.96 5,162,985 +0.01(+0.12%)
Nov 11, 2013 12.24 12.30 11.91 11.94 6,063,895 -0.15(-1.23%)
Nov 08, 2013 11.50 12.12 11.50 12.09 10,706,732 +0.72(+6.29%)
Nov 07, 2013 12.00 12.06 11.27 11.38 19,405,760 +0.45(+4.10%)
Nov 06, 2013 11.18 11.21 10.89 10.93 11,282,471 -0.45(-3.93%)
Nov 05, 2013 11.35 11.49 11.19 11.38 4,581,755 -0.01(-0.13%)
Nov 04, 2013 11.27 11.48 11.27 11.39 4,683,816 +0.10(+0.93%)
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.