Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.683 8.751 8.547 8.728 4,295,815 +0.05(+0.61%)
Apr 29, 2014 8.592 8.758 8.577 8.675 5,533,444 +0.05(+0.52%)
Apr 28, 2014 8.509 8.713 8.464 8.630 6,582,469 +0.14(+1.60%)
Apr 25, 2014 8.539 8.562 8.430 8.494 5,062,563 -0.05(-0.62%)
Apr 24, 2014 8.396 8.585 8.388 8.547 6,162,417 +0.17(+1.98%)
Apr 23, 2014 8.388 8.487 8.321 8.381 4,501,697 +0.00(+0.00%)
Apr 22, 2014 8.313 8.456 8.275 8.381 4,276,099 +0.09(+1.09%)
Apr 21, 2014 8.321 8.419 8.215 8.290 4,168,319 -0.01(-0.09%)
Apr 17, 2014 8.517 8.298 8.298 8.298 5,690,574 -0.20(-2.31%)
Apr 16, 2014 8.570 8.706 8.336 8.494 5,789,265 -0.03(-0.35%)
Apr 15, 2014 8.305 8.555 8.268 8.524 7,319,881 +0.26(+3.10%)
Apr 14, 2014 8.381 8.441 8.177 8.268 5,709,018 -0.04(-0.45%)
Apr 11, 2014 8.502 8.536 8.192 8.305 8,661,935 -0.29(-3.34%)
Apr 10, 2014 8.879 8.909 8.509 8.592 7,154,887 -0.29(-3.31%)
Apr 09, 2014 8.849 8.917 8.728 8.887 9,215,934 +0.03(+0.34%)
Apr 08, 2014 8.683 8.940 8.668 8.857 10,361,525 +0.04(+0.43%)
Apr 07, 2014 9.295 9.378 8.758 8.819 16,976,172 -0.76(-7.89%)
Apr 04, 2014 9.695 9.808 9.574 9.574 6,466,884 -0.10(-1.01%)
Apr 03, 2014 9.664 9.778 9.514 9.672 6,478,478 +0.07(+0.71%)
Apr 02, 2014 9.302 9.664 9.211 9.604 7,091,724 +0.29(+3.16%)
Apr 01, 2014 9.249 9.329 9.196 9.310 4,743,919 +0.07(+0.74%)
Mar 31, 2014 9.272 9.310 9.151 9.242 3,907,234 +0.03(+0.37%)
Mar 28, 2014 9.058 9.297 9.073 9.208 4,349,694 +0.15(+1.65%)
Mar 27, 2014 9.223 9.253 9.051 9.058 7,852,246 -0.18(-1.94%)
Mar 26, 2014 9.522 9.611 9.230 9.238 7,508,433 -0.23(-2.45%)
Mar 25, 2014 9.634 9.655 9.357 9.469 5,606,250 -0.10(-1.02%)
Mar 24, 2014 9.731 9.776 9.544 9.566 7,012,052 -0.10(-1.08%)
Mar 21, 2014 9.611 9.783 9.596 9.671 10,534,280 +0.11(+1.17%)
Mar 20, 2014 9.634 9.664 9.522 9.559 4,626,907 -0.11(-1.16%)
Mar 19, 2014 9.574 9.776 9.537 9.671 7,205,442 +0.09(+0.94%)
Mar 18, 2014 9.619 9.686 9.544 9.581 4,182,643 +0.03(+0.31%)
Mar 17, 2014 9.574 9.649 9.454 9.551 7,311,912 +0.00(+0.00%)
Mar 14, 2014 9.544 9.783 9.499 9.551 7,362,375 -0.09(-0.93%)
Mar 13, 2014 9.544 9.708 9.462 9.641 11,018,530 +0.11(+1.18%)
Mar 12, 2014 9.499 9.634 9.387 9.529 17,231,764 -0.26(-2.67%)
Mar 11, 2014 10.07 10.22 9.723 9.791 28,749,524 -0.83(-7.81%)
Mar 10, 2014 10.76 10.77 10.39 10.62 11,216,494 -0.13(-1.18%)
Mar 07, 2014 10.70 10.82 10.64 10.75 4,324,417 +0.07(+0.70%)
Mar 06, 2014 10.77 10.78 10.62 10.67 3,208,666 -0.16(-1.52%)
Mar 05, 2014 10.80 10.87 10.72 10.84 2,279,012 +0.04(+0.35%)
Mar 04, 2014 10.74 10.86 10.74 10.80 7,492,201 +0.19(+1.83%)
Mar 03, 2014 10.77 10.83 10.51 10.61 7,411,908 -0.25(-2.34%)
Feb 28, 2014 11.10 11.11 10.71 10.86 5,995,522 -0.24(-2.16%)
Feb 27, 2014 10.99 11.32 10.94 11.10 7,156,210 +0.03(+0.27%)
Feb 26, 2014 10.66 11.07 10.64 11.07 7,784,815 +0.49(+4.66%)
Feb 25, 2014 10.32 10.70 10.24 10.58 4,492,600 +0.27(+2.61%)
Feb 24, 2014 10.40 10.43 10.27 10.31 6,024,691 -0.10(-1.01%)
Feb 21, 2014 10.35 10.54 10.31 10.41 4,813,889 +0.07(+0.72%)
Feb 20, 2014 10.46 10.49 10.25 10.34 3,329,150 -0.09(-0.86%)
Feb 19, 2014 10.37 10.65 10.31 10.43 5,500,630 +0.18(+1.75%)
Feb 18, 2014 10.30 10.36 10.10 10.25 3,100,052 -0.03(-0.29%)
Feb 14, 2014 10.11 10.28 10.28 10.28 3,700,673 +0.11(+1.10%)
Feb 13, 2014 10.01 10.22 9.933 10.16 3,413,450 +0.07(+0.74%)
Feb 12, 2014 10.24 10.38 10.08 10.09 5,593,323 -0.16(-1.53%)
Feb 11, 2014 10.26 10.29 10.14 10.25 4,989,104 +0.02(+0.22%)
Feb 10, 2014 10.34 10.35 10.16 10.22 3,970,425 -0.13(-1.23%)
Feb 07, 2014 10.23 10.51 10.17 10.35 5,672,916 +0.14(+1.39%)
Feb 06, 2014 9.933 10.21 9.933 10.21 5,333,878 +0.31(+3.17%)
Feb 05, 2014 9.746 9.992 9.716 9.895 6,143,172 +0.16(+1.61%)
Feb 04, 2014 9.888 10.01 9.686 9.738 7,521,916 -0.12(-1.21%)
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.