American Eagle Outfitters (NY: AEO )

19.59 -0.30 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.52 14.71 13.88 14.00 9,224,313 -0.34(-2.37%)
Jul 30, 2007 14.03 14.43 14.00 14.34 6,513,460 +0.05(+0.36%)
Jul 27, 2007 14.47 14.66 14.29 14.29 4,520,339 -0.29(-1.98%)
Jul 26, 2007 14.63 14.88 14.37 14.58 7,938,972 -0.39(-2.58%)
Jul 25, 2007 15.49 15.53 14.85 14.97 9,326,824 -0.39(-2.52%)
Jul 24, 2007 15.59 15.71 15.31 15.35 7,768,849 -0.38(-2.42%)
Jul 23, 2007 15.80 16.00 15.72 15.74 5,176,917 -0.04(-0.26%)
Jul 20, 2007 16.07 16.07 15.68 15.78 6,466,171 -0.28(-1.76%)
Jul 19, 2007 15.84 16.14 15.65 16.06 6,571,887 +0.56(+3.61%)
Jul 18, 2007 15.82 16.02 15.34 15.50 7,998,816 -0.36(-2.26%)
Jul 17, 2007 15.87 16.01 15.68 15.86 7,039,242 +0.09(+0.55%)
Jul 16, 2007 15.94 16.08 15.70 15.77 4,281,515 -0.17(-1.09%)
Jul 13, 2007 16.06 16.10 15.69 15.94 5,347,705 -0.05(-0.33%)
Jul 12, 2007 16.08 16.32 15.74 16.00 10,962,746 +0.97(+6.45%)
Jul 11, 2007 15.08 15.18 14.92 15.03 8,949,742 -0.22(-1.44%)
Jul 10, 2007 15.07 15.26 14.89 15.24 11,292,100 +0.31(+2.05%)
Jul 09, 2007 15.30 15.33 14.84 14.94 6,450,921 -0.39(-2.56%)
Jul 06, 2007 14.90 15.50 14.89 15.33 8,043,860 +0.48(+3.27%)
Jul 05, 2007 14.99 15.00 14.79 14.85 4,492,448 -0.02(-0.12%)
Jul 03, 2007 14.81 14.91 14.69 14.86 5,707,635 -0.04(-0.27%)
Jul 02, 2007 14.78 14.94 14.74 14.90 8,038,751 +0.09(+0.62%)
Jun 29, 2007 14.72 14.90 14.67 14.81 6,128,176 +0.10(+0.67%)
Jun 28, 2007 14.77 14.83 14.60 14.71 5,400,341 +0.01(+0.04%)
Jun 27, 2007 14.79 14.86 14.59 14.71 7,373,085 -0.09(-0.58%)
Jun 26, 2007 15.13 15.15 14.77 14.79 4,761,624 -0.28(-1.84%)
Jun 25, 2007 15.18 15.34 15.01 15.07 3,823,916 -0.01(-0.04%)
Jun 22, 2007 15.24 15.34 15.05 15.08 3,921,970 -0.17(-1.14%)
Jun 21, 2007 15.44 15.50 15.22 15.25 4,794,231 -0.17(-1.12%)
Jun 20, 2007 15.70 15.75 15.42 15.42 4,574,390 -0.14(-0.89%)
Jun 19, 2007 15.52 15.67 15.41 15.56 4,574,736 +0.05(+0.34%)
Jun 18, 2007 15.27 15.63 15.18 15.51 5,868,489 +0.50(+3.31%)
Jun 15, 2007 15.30 15.35 15.01 15.01 5,907,988 -0.23(-1.51%)
Jun 14, 2007 15.39 15.43 15.12 15.24 3,519,015 -0.09(-0.60%)
Jun 13, 2007 15.18 15.37 15.07 15.34 6,026,484 +0.32(+2.11%)
Jun 12, 2007 15.01 15.17 14.90 15.02 4,215,091 -0.11(-0.72%)
Jun 11, 2007 15.03 15.15 14.77 15.13 4,879,442 +0.09(+0.61%)
Jun 08, 2007 15.11 15.30 14.92 15.04 3,476,268 -0.11(-0.72%)
Jun 07, 2007 15.38 15.59 15.10 15.15 6,494,057 -0.44(-2.85%)
Jun 06, 2007 15.32 16.12 14.94 15.59 13,787,171 +0.22(+1.43%)
Jun 05, 2007 15.56 15.56 15.32 15.37 4,846,073 -0.17(-1.11%)
Jun 04, 2007 15.70 15.85 15.50 15.54 4,008,728 -0.16(-0.99%)
Jun 01, 2007 15.59 15.84 15.53 15.70 4,139,559 +0.12(+0.74%)
May 31, 2007 15.70 15.86 15.48 15.59 5,142,295 -0.05(-0.33%)
May 30, 2007 15.55 15.68 15.39 15.64 6,300,635 +0.09(+0.56%)
May 29, 2007 15.76 15.77 15.52 15.55 3,419,159 -0.11(-0.70%)
May 25, 2007 15.90 15.96 15.44 15.66 6,395,290 -0.15(-0.95%)
May 24, 2007 16.08 16.33 15.76 15.81 4,712,032 -0.23(-1.40%)
May 23, 2007 16.28 16.35 15.90 16.04 10,057,729 -0.16(-1.00%)
May 22, 2007 16.69 16.57 16.04 16.20 8,432,920 -0.73(-4.33%)
May 21, 2007 17.02 17.43 16.86 16.93 7,026,551 +0.16(+0.96%)
May 18, 2007 16.73 16.85 16.51 16.77 4,137,826 +0.23(+1.36%)
May 17, 2007 16.46 16.68 16.24 16.54 3,441,784 +0.00(+0.00%)
May 16, 2007 16.53 16.60 16.16 16.54 4,173,618 +0.04(+0.24%)
May 15, 2007 16.67 16.67 16.26 16.50 3,832,751 +0.10(+0.60%)
May 14, 2007 16.78 16.78 16.36 16.41 3,681,002 -0.42(-2.47%)
May 11, 2007 16.93 17.02 16.62 16.82 3,623,873 +0.39(+2.39%)
May 10, 2007 16.36 16.91 16.40 16.43 5,083,160 -0.30(-1.79%)
May 09, 2007 16.14 16.96 16.12 16.73 6,087,426 +0.57(+3.50%)
May 08, 2007 16.34 16.42 15.99 16.16 5,176,397 -0.28(-1.69%)
May 07, 2007 16.42 16.62 16.39 16.44 4,001,753 -0.17(-1.04%)
May 04, 2007 16.34 16.64 16.29 16.61 4,725,975 +0.27(+1.66%)
May 03, 2007 16.98 17.00 16.27 16.34 8,681,432 -0.72(-4.23%)
May 02, 2007 17.05 17.28 16.91 17.06 3,878,459 +0.06(+0.37%)
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.