Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.44 14.58 14.43 14.52 3,487,057 +0.13(+0.93%)
Jul 30, 2013 14.19 14.50 14.18 14.39 2,865,288 +0.15(+1.04%)
Jul 29, 2013 14.13 14.31 14.13 14.24 2,257,684 +0.04(+0.31%)
Jul 26, 2013 14.12 14.24 13.96 14.20 2,339,505 +0.04(+0.26%)
Jul 25, 2013 14.03 14.31 14.01 14.16 2,061,158 +0.08(+0.58%)
Jul 24, 2013 14.08 14.13 13.95 14.08 2,526,849 +0.05(+0.37%)
Jul 23, 2013 13.98 14.11 13.91 14.03 2,091,972 +0.06(+0.42%)
Jul 22, 2013 13.81 14.01 13.69 13.97 4,673,522 +0.20(+1.45%)
Jul 19, 2013 13.79 13.86 13.73 13.77 1,915,379 -0.03(-0.21%)
Jul 18, 2013 13.88 13.97 13.79 13.80 2,506,848 -0.03(-0.21%)
Jul 17, 2013 13.99 14.04 13.74 13.83 3,287,331 -0.07(-0.53%)
Jul 16, 2013 14.19 14.21 13.85 13.90 3,295,631 -0.27(-1.93%)
Jul 15, 2013 14.20 14.28 14.10 14.18 1,454,045 +0.04(+0.26%)
Jul 12, 2013 14.26 14.31 14.07 14.14 1,861,600 -0.11(-0.78%)
Jul 11, 2013 14.30 14.34 14.17 14.25 1,704,087 +0.13(+0.89%)
Jul 10, 2013 14.15 14.21 14.05 14.13 1,636,655 -0.01(-0.05%)
Jul 09, 2013 14.30 14.30 14.02 14.13 3,144,668 -0.06(-0.42%)
Jul 08, 2013 13.87 14.23 13.87 14.19 2,477,500 +0.35(+2.51%)
Jul 05, 2013 13.76 13.85 13.60 13.84 1,438,042 +0.16(+1.13%)
Jul 03, 2013 13.59 13.74 13.57 13.69 1,428,319 +0.01(+0.11%)
Jul 02, 2013 13.59 13.79 13.57 13.67 2,716,957 +0.06(+0.43%)
Jul 01, 2013 13.57 13.73 13.52 13.62 2,590,337 +0.11(+0.82%)
Jun 28, 2013 13.36 13.58 13.35 13.50 2,845,714 +0.08(+0.61%)
Jun 27, 2013 13.28 13.50 13.22 13.42 2,394,815 +0.19(+1.43%)
Jun 26, 2013 13.43 13.49 13.20 13.23 2,736,045 -0.07(-0.50%)
Jun 25, 2013 13.04 13.41 12.95 13.30 4,118,273 +0.36(+2.78%)
Jun 24, 2013 13.26 13.32 12.76 12.94 6,586,050 -0.45(-3.35%)
Jun 21, 2013 13.52 13.56 13.27 13.39 6,213,581 -0.03(-0.22%)
Jun 20, 2013 13.55 13.65 13.37 13.42 5,732,921 -0.33(-2.40%)
Jun 19, 2013 13.97 14.14 13.73 13.75 6,613,776 -0.32(-2.30%)
Jun 18, 2013 14.02 14.13 13.95 14.07 2,377,213 +0.08(+0.58%)
Jun 17, 2013 14.09 14.26 13.96 13.99 3,559,641 +0.00(+0.00%)
Jun 14, 2013 14.15 14.20 13.95 13.99 2,238,881 -0.15(-1.04%)
Jun 13, 2013 13.94 14.20 13.89 14.14 3,593,394 +0.18(+1.32%)
Jun 12, 2013 14.26 14.34 13.84 13.95 4,018,299 -0.20(-1.40%)
Jun 11, 2013 14.23 14.35 14.06 14.15 2,404,796 -0.23(-1.58%)
Jun 10, 2013 14.64 14.75 14.34 14.38 2,364,891 -0.23(-1.61%)
Jun 07, 2013 14.59 14.70 14.53 14.62 2,161,031 +0.13(+0.91%)
Jun 06, 2013 14.39 14.49 14.30 14.48 1,889,202 +0.12(+0.82%)
Jun 05, 2013 14.53 14.68 14.33 14.37 2,563,485 -0.24(-1.61%)
Jun 04, 2013 14.45 14.66 14.39 14.60 2,991,995 +0.15(+1.07%)
Jun 03, 2013 14.51 14.53 14.22 14.45 4,260,578 -0.09(-0.61%)
May 31, 2013 14.51 14.86 14.39 14.53 2,804,557 +0.02(+0.15%)
May 30, 2013 14.28 14.52 14.25 14.51 3,489,421 +0.30(+2.12%)
May 29, 2013 14.57 14.74 14.20 14.21 4,738,645 -0.44(-3.01%)
May 28, 2013 14.82 14.89 14.53 14.65 5,583,185 -0.04(-0.30%)
May 24, 2013 14.58 14.79 14.48 14.70 3,958,606 -0.07(-0.45%)
May 23, 2013 14.84 14.92 14.66 14.76 6,599,751 -0.28(-1.86%)
May 22, 2013 14.68 15.48 14.51 15.04 13,758,776 +0.12(+0.84%)
May 21, 2013 14.81 14.97 14.75 14.92 4,668,816 +0.07(+0.50%)
May 20, 2013 14.70 14.88 14.64 14.84 3,177,981 +0.12(+0.80%)
May 17, 2013 14.55 14.93 14.43 14.73 6,245,489 +0.18(+1.21%)
May 16, 2013 14.62 14.69 14.45 14.55 2,471,399 -0.07(-0.45%)
May 15, 2013 14.76 15.06 14.62 14.62 5,035,206 +0.21(+1.43%)
May 13, 2013 14.48 14.50 14.36 14.41 2,678,607 -0.10(-0.66%)
May 10, 2013 14.43 14.54 14.33 14.50 3,519,055 +0.13(+0.92%)
May 09, 2013 14.31 14.64 14.26 14.37 4,085,470 +0.09(+0.62%)
May 08, 2013 14.20 14.29 14.11 14.28 4,048,480 +0.06(+0.41%)
May 07, 2013 13.92 14.26 13.91 14.23 6,816,440 +0.15(+1.04%)
May 06, 2013 13.92 14.13 13.89 14.08 2,464,053 +0.12(+0.84%)
May 03, 2013 13.92 14.12 13.90 13.96 3,520,572 +0.10(+0.74%)
May 02, 2013 13.78 13.91 13.67 13.86 4,376,643 +0.10(+0.75%)
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.