Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.19 17.19 17.19 0 +0.23(+1.37%)
Mar 28, 2018 16.87 17.37 16.61 16.96 3,835,391 +0.11(+0.67%)
Mar 27, 2018 17.25 17.32 16.77 16.85 4,882,596 -0.42(-2.45%)
Mar 26, 2018 17.11 17.33 17.04 17.27 5,208,416 +0.31(+1.83%)
Mar 23, 2018 17.02 17.42 16.95 16.96 4,186,695 +0.08(+0.46%)
Mar 22, 2018 17.12 17.42 16.87 16.88 3,946,734 -0.44(-2.54%)
Mar 21, 2018 17.08 17.48 17.08 17.32 2,524,328 +0.21(+1.21%)
Mar 20, 2018 16.86 17.23 16.82 17.11 3,689,058 +0.21(+1.22%)
Mar 19, 2018 16.83 17.02 16.74 16.91 3,594,995 +0.07(+0.41%)
Mar 16, 2018 16.92 17.10 16.68 16.84 4,495,799 -0.06(-0.36%)
Mar 15, 2018 16.95 17.12 16.80 16.90 3,095,442 -0.01(-0.05%)
Mar 14, 2018 16.84 16.97 16.73 16.91 4,083,618 +0.11(+0.67%)
Mar 13, 2018 16.99 17.14 16.77 16.80 5,889,701 -0.14(-0.81%)
Mar 12, 2018 16.82 17.12 16.76 16.93 5,840,725 +0.08(+0.46%)
Mar 09, 2018 16.31 16.95 16.30 16.86 11,006,334 +0.79(+4.88%)
Mar 08, 2018 17.79 17.81 15.79 16.07 16,305,386 -1.67(-9.43%)
Mar 07, 2018 17.74 8,897,195 +0.08(+0.44%)
Mar 06, 2018 17.22 17.74 17.13 17.67 7,755,482 +0.49(+2.86%)
Mar 05, 2018 17.41 17.47 17.05 17.17 6,562,597 -0.31(-1.78%)
Mar 02, 2018 16.42 17.51 16.21 17.49 8,416,972 +0.87(+5.24%)
Mar 01, 2018 16.53 16.73 16.29 16.61 5,223,514 -0.01(-0.05%)
Feb 28, 2018 16.77 17.16 16.62 16.62 4,282,681 +0.04(+0.26%)
Feb 27, 2018 17.31 17.65 16.54 16.58 7,381,115 -0.48(-2.83%)
Feb 26, 2018 16.61 17.17 16.56 17.06 6,607,650 +0.53(+3.18%)
Feb 23, 2018 16.36 16.59 16.30 16.54 3,029,803 +0.27(+1.64%)
Feb 22, 2018 16.27 3,925,327 +0.04(+0.27%)
Feb 21, 2018 15.93 16.54 15.87 16.23 4,497,033 +0.38(+2.40%)
Feb 20, 2018 15.79 16.23 15.72 15.85 5,126,961 -0.06(-0.38%)
Feb 16, 2018 15.91 15.91 15.91 0 +0.22(+1.43%)
Feb 15, 2018 15.85 15.99 15.37 15.68 2,278,737 -0.08(-0.49%)
Feb 14, 2018 15.12 15.85 15.03 15.76 3,177,201 +0.53(+3.51%)
Feb 13, 2018 14.92 15.23 14.74 15.23 3,324,386 +0.22(+1.44%)
Feb 12, 2018 15.31 15.36 14.63 15.01 6,114,705 -0.24(-1.58%)
Feb 09, 2018 15.23 15.48 14.59 15.25 4,665,573 +0.19(+1.26%)
Feb 08, 2018 15.47 15.53 15.05 15.06 4,451,397 -0.30(-1.97%)
Feb 07, 2018 15.06 15.51 14.89 15.36 3,315,227 +0.32(+2.12%)
Feb 06, 2018 14.37 15.18 13.92 15.04 4,680,370 -0.01(-0.06%)
Feb 05, 2018 15.03 15.48 14.80 15.05 3,141,816 -0.09(-0.63%)
Feb 02, 2018 15.47 15.48 15.08 15.15 2,721,535 -0.42(-2.71%)
Feb 01, 2018 15.33 15.73 15.22 15.57 2,512,487 +0.04(+0.28%)
Jan 31, 2018 15.97 16.02 15.33 15.53 3,089,204 -0.33(-2.07%)
Jan 30, 2018 15.82 15.87 15.65 15.85 4,619,819 -0.09(-0.54%)
Jan 29, 2018 15.92 16.13 15.86 15.94 1,726,228 -0.05(-0.32%)
Jan 26, 2018 15.89 15.99 15.62 15.99 2,563,992 +0.18(+1.15%)
Jan 25, 2018 15.85 15.87 15.49 15.81 4,234,298 +0.03(+0.16%)
Jan 24, 2018 16.22 16.22 15.58 15.79 2,914,165 -0.41(-2.50%)
Jan 23, 2018 16.23 16.24 15.93 16.19 2,548,933 -0.02(-0.11%)
Jan 22, 2018 15.96 16.22 15.81 16.21 3,694,215 +0.32(+2.01%)
Jan 19, 2018 15.51 15.93 15.44 15.89 2,929,005 +0.36(+2.33%)
Jan 18, 2018 15.30 15.60 15.16 15.53 2,698,263 +0.22(+1.47%)
Jan 17, 2018 15.16 15.49 15.02 15.30 3,619,831 +0.26(+1.72%)
Jan 16, 2018 15.89 15.90 14.99 15.04 5,510,719 -0.78(-4.91%)
Jan 12, 2018 15.82 15.82 15.82 0 +0.14(+0.88%)
Jan 11, 2018 15.41 15.79 15.16 15.68 6,149,926 +0.58(+3.83%)
Jan 10, 2018 15.38 15.10 7,266,645 +0.11(+0.75%)
Jan 09, 2018 15.31 15.31 14.58 14.99 11,328,798 -0.49(-3.18%)
Jan 08, 2018 15.64 15.78 15.22 15.48 8,074,024 -0.09(-0.61%)
Jan 05, 2018 15.78 15.85 15.52 15.58 4,941,043 -0.16(-1.04%)
Jan 04, 2018 15.80 15.82 15.31 15.74 6,719,221 -0.06(-0.38%)
Jan 03, 2018 16.42 16.47 15.75 15.80 7,456,220 -0.73(-4.43%)
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.