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: 7:00 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 (%)
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%)
Feb 03, 2014 10.11 10.16 9.806 9.858 7,118,033 -0.25(-2.51%)
Jan 31, 2014 10.09 10.18 10.000 10.11 5,104,733 -0.10(-0.95%)
Jan 30, 2014 9.970 10.24 9.918 10.21 6,473,736 +0.30(+3.02%)
Jan 29, 2014 10.07 10.09 9.910 9.910 7,594,746 -0.19(-1.85%)
Jan 28, 2014 9.888 10.17 9.865 10.10 15,137,983 +0.28(+2.82%)
Jan 27, 2014 9.581 9.992 9.409 9.821 16,055,045 +0.28(+2.90%)
Jan 24, 2014 9.873 9.910 9.537 9.544 12,869,137 -0.31(-3.18%)
Jan 23, 2014 9.903 9.955 9.566 9.858 36,986,212 -0.84(-7.83%)
Jan 22, 2014 10.91 10.97 10.63 10.70 7,663,785 -0.23(-2.12%)
Jan 21, 2014 10.99 11.07 10.88 10.93 4,197,148 +0.04(+0.34%)
Jan 17, 2014 10.77 10.89 10.89 10.89 7,067,915 +0.12(+1.11%)
Jan 16, 2014 11.11 11.16 10.67 10.77 12,512,218 -0.40(-3.55%)
Jan 15, 2014 11.03 11.34 11.06 11.17 6,357,120 +0.13(+1.22%)
Jan 14, 2014 11.09 11.19 10.99 11.03 3,480,758 +0.02(+0.14%)
Jan 13, 2014 11.51 11.51 10.94 11.02 7,148,506 -0.57(-4.90%)
Jan 10, 2014 11.60 11.73 11.49 11.58 7,127,760 +0.13(+1.11%)
Jan 09, 2014 11.16 11.63 11.13 11.46 9,634,910 +0.22(+2.00%)
Jan 08, 2014 11.17 11.28 11.06 11.23 5,206,276 +0.04(+0.40%)
Jan 07, 2014 11.28 11.40 11.10 11.19 5,250,292 -0.06(-0.53%)
Jan 06, 2014 11.20 11.43 11.20 11.25 6,822,917 +0.05(+0.47%)
Jan 03, 2014 11.04 11.20 11.02 11.20 4,872,436 +0.19(+1.70%)
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.