Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.190 8.282 8.030 8.137 4,572,646 -0.11(-1.30%)
Jul 30, 2014 8.091 8.267 8.030 8.244 4,895,361 +0.22(+2.76%)
Jul 29, 2014 7.854 8.091 7.847 8.022 4,906,227 +0.18(+2.24%)
Jul 28, 2014 7.931 7.961 7.767 7.847 8,022,885 -0.08(-1.06%)
Jul 25, 2014 8.045 8.129 7.908 7.931 3,103,954 -0.15(-1.89%)
Jul 24, 2014 7.969 8.175 7.969 8.083 7,261,961 +0.11(+1.44%)
Jul 23, 2014 7.999 8.015 7.870 7.969 4,269,035 +0.01(+0.10%)
Jul 22, 2014 8.038 8.106 7.893 7.961 5,331,367 -0.06(-0.76%)
Jul 21, 2014 8.144 8.205 7.961 8.022 3,688,621 -0.16(-1.96%)
Jul 18, 2014 8.030 8.190 7.984 8.183 3,977,955 +0.16(+2.00%)
Jul 17, 2014 7.992 8.083 7.945 8.022 4,555,414 +0.01(+0.10%)
Jul 16, 2014 8.076 8.129 7.923 8.015 4,678,460 -0.01(-0.10%)
Jul 15, 2014 8.137 8.144 7.999 8.022 5,029,480 -0.10(-1.22%)
Jul 14, 2014 8.274 8.282 8.106 8.121 3,477,227 -0.08(-1.02%)
Jul 11, 2014 8.320 8.320 8.190 8.205 2,975,825 -0.12(-1.47%)
Jul 10, 2014 8.373 8.438 8.305 8.328 4,006,085 -0.19(-2.24%)
Jul 09, 2014 8.541 8.610 8.450 8.518 3,472,781 -0.03(-0.36%)
Jul 08, 2014 8.518 8.694 8.389 8.549 5,608,149 +0.05(+0.63%)
Jul 07, 2014 8.633 8.656 8.484 8.496 3,945,774 -0.13(-1.50%)
Jul 03, 2014 8.572 8.625 8.625 8.625 3,753,706 +0.11(+1.25%)
Jul 02, 2014 8.625 8.686 8.488 8.518 4,833,656 -0.12(-1.41%)
Jul 01, 2014 8.602 8.763 8.587 8.641 5,578,092 +0.08(+0.89%)
Jun 30, 2014 8.709 8.786 8.496 8.564 6,918,929 -0.16(-1.79%)
Jun 27, 2014 8.683 8.781 8.600 8.721 24,246,130 +0.05(+0.52%)
Jun 26, 2014 8.804 8.819 8.532 8.675 5,577,554 -0.14(-1.54%)
Jun 25, 2014 8.857 8.879 8.683 8.811 5,038,318 -0.06(-0.68%)
Jun 24, 2014 8.751 8.925 8.660 8.872 6,011,436 +0.10(+1.12%)
Jun 23, 2014 8.736 8.849 8.698 8.774 3,717,159 +0.03(+0.35%)
Jun 20, 2014 8.683 8.747 8.645 8.743 5,674,482 +0.06(+0.70%)
Jun 19, 2014 8.925 9.009 8.675 8.683 4,411,424 -0.21(-2.38%)
Jun 18, 2014 8.894 8.894 8.743 8.894 3,748,432 +0.01(+0.08%)
Jun 17, 2014 8.789 8.955 8.751 8.887 6,086,338 +0.10(+1.12%)
Jun 16, 2014 8.547 8.804 8.509 8.789 5,433,173 +0.25(+2.92%)
Jun 13, 2014 8.472 8.630 8.388 8.539 6,448,500 +0.19(+2.26%)
Jun 12, 2014 8.426 8.426 8.230 8.351 5,258,250 -0.15(-1.78%)
Jun 11, 2014 8.434 8.532 8.388 8.502 6,896,534 +0.02(+0.18%)
Jun 10, 2014 8.207 8.487 8.185 8.487 7,976,677 +0.53(+6.64%)
Jun 06, 2014 8.049 8.079 7.951 7.958 5,903,922 -0.07(-0.85%)
Jun 05, 2014 8.071 8.185 7.935 8.026 6,823,024 -0.11(-1.30%)
Jun 04, 2014 8.049 8.147 8.007 8.132 3,279,250 +0.05(+0.56%)
Jun 03, 2014 7.973 8.117 7.935 8.086 3,987,095 +0.07(+0.85%)
Jun 02, 2014 8.207 8.215 7.947 8.018 5,509,432 -0.08(-1.03%)
May 30, 2014 8.162 8.230 8.064 8.102 4,258,679 -0.09(-1.11%)
May 29, 2014 8.207 8.249 8.132 8.192 4,440,751 +0.03(+0.37%)
May 28, 2014 8.237 8.237 8.041 8.162 4,548,670 -0.10(-1.19%)
May 27, 2014 8.298 8.313 8.200 8.260 6,363,153 +0.05(+0.64%)
May 23, 2014 8.109 8.207 8.207 8.207 7,073,815 +0.09(+1.12%)
May 22, 2014 7.822 8.139 7.641 8.117 10,261,309 +0.11(+1.42%)
May 21, 2014 8.185 8.570 7.928 8.003 22,851,534 -0.55(-6.44%)
May 20, 2014 8.909 8.940 8.517 8.555 11,073,526 -0.48(-5.35%)
May 19, 2014 8.909 9.083 8.834 9.038 5,666,574 +0.12(+1.35%)
May 16, 2014 8.751 8.932 8.728 8.917 4,564,722 +0.23(+2.70%)
May 15, 2014 8.864 8.902 8.623 8.683 6,491,030 -0.26(-2.87%)
May 14, 2014 8.909 8.962 8.826 8.940 7,614,829 +0.03(+0.34%)
May 13, 2014 8.743 8.932 8.690 8.909 5,357,069 +0.15(+1.72%)
May 12, 2014 8.698 8.909 8.698 8.758 7,463,150 +0.08(+0.87%)
May 09, 2014 8.434 8.736 8.419 8.683 6,343,412 +0.26(+3.05%)
May 08, 2014 8.343 8.668 8.328 8.426 7,282,587 +0.17(+2.10%)
May 07, 2014 8.411 8.411 8.132 8.253 6,202,120 -0.05(-0.64%)
May 06, 2014 8.472 8.509 8.283 8.305 5,748,630 -0.20(-2.40%)
May 05, 2014 8.660 8.698 8.487 8.509 4,788,182 -0.17(-2.00%)
May 02, 2014 8.683 8.875 8.638 8.683 4,198,580 +0.01(+0.09%)
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.