Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Eagle Outfitters
(NY:
AEO
)
23.53
-0.09 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
10.04
10.04
9.745
9.994
3,633,144
-0.01(-0.08%)
Jul 28, 2017
10.09
10.10
9.884
10.00
1,907,257
-0.12(-1.17%)
Jul 27, 2017
9.792
10.14
9.690
10.12
4,849,349
+0.40(+4.08%)
Jul 26, 2017
10.08
10.09
9.690
9.724
6,279,110
-0.35(-3.44%)
Jul 25, 2017
9.732
10.21
9.728
10.07
4,966,125
+0.35(+3.65%)
Jul 24, 2017
9.927
9.977
9.673
9.716
2,461,201
-0.28(-2.79%)
Jul 21, 2017
10.24
10.25
9.914
9.994
2,665,476
-0.19(-1.91%)
Jul 20, 2017
10.26
10.26
10.10
10.19
2,085,955
-0.03(-0.33%)
Jul 19, 2017
10.04
10.29
9.990
10.22
3,003,557
+0.23(+2.28%)
Jul 18, 2017
10.05
10.13
9.884
9.994
2,956,123
-0.11(-1.09%)
Jul 17, 2017
9.910
10.21
9.901
10.10
2,883,879
+0.19(+1.96%)
Jul 14, 2017
10.04
10.09
9.838
9.910
2,242,517
-0.02(-0.17%)
Jul 13, 2017
9.572
9.981
9.555
9.927
4,774,561
+0.44(+4.63%)
Jul 12, 2017
9.462
9.623
9.445
9.488
2,722,112
+0.07(+0.72%)
Jul 11, 2017
9.462
9.543
9.344
9.420
2,755,103
-0.08(-0.80%)
Jul 10, 2017
9.656
9.716
9.370
9.496
4,942,604
-0.37(-3.76%)
Jul 07, 2017
9.868
10.01
9.652
9.868
2,688,122
-0.01(-0.09%)
Jul 06, 2017
10.08
10.08
9.775
9.876
3,940,939
-0.29(-2.82%)
Jul 05, 2017
10.24
10.01
10.16
4,309,437
-0.11(-1.11%)
Jul 03, 2017
10.07
10.35
10.03
10.28
2,617,663
+0.21(+2.07%)
Jun 30, 2017
10.05
10.18
9.901
10.07
3,563,613
+0.08(+0.75%)
Jun 29, 2017
9.901
10.11
9.834
9.993
3,658,526
+0.16(+1.61%)
Jun 28, 2017
9.851
10.11
9.776
9.834
3,684,398
+0.05(+0.51%)
Jun 27, 2017
9.700
9.893
9.692
9.784
2,337,734
+0.08(+0.86%)
Jun 26, 2017
9.709
9.834
9.617
9.700
1,941,669
+0.07(+0.69%)
Jun 23, 2017
9.400
9.667
9.358
9.634
6,304,858
+0.27(+2.85%)
Jun 22, 2017
9.316
9.466
9.253
9.366
2,156,985
+0.10(+1.08%)
Jun 21, 2017
9.274
9.400
9.191
9.266
2,788,195
-0.01(-0.09%)
Jun 20, 2017
9.625
9.642
9.245
9.274
5,442,052
-0.41(-4.23%)
Jun 19, 2017
9.725
9.742
9.374
9.684
4,460,279
+0.01(+0.09%)
Jun 16, 2017
9.375
9.675
9.358
9.675
6,331,670
+0.08(+0.87%)
Jun 15, 2017
9.642
9.767
9.441
9.592
3,098,897
-0.12(-1.20%)
Jun 14, 2017
9.717
9.734
9.525
9.709
2,782,027
+0.03(+0.26%)
Jun 13, 2017
9.751
9.826
9.575
9.684
3,342,823
-0.04(-0.43%)
Jun 12, 2017
9.667
9.997
9.659
9.725
4,016,825
+0.05(+0.52%)
Jun 09, 2017
9.408
9.713
9.316
9.675
3,543,402
+0.26(+2.75%)
Jun 08, 2017
9.450
9.525
9.283
9.416
4,300,357
+0.13(+1.44%)
Jun 07, 2017
9.299
9.333
9.216
9.283
3,919,564
+0.03(+0.27%)
Jun 06, 2017
9.333
9.412
9.166
9.258
4,397,574
-0.13(-1.42%)
Jun 05, 2017
9.383
9.492
9.316
9.391
2,488,055
+0.01(+0.09%)
Jun 02, 2017
9.684
9.734
9.266
9.383
6,963,931
-0.33(-3.36%)
Jun 01, 2017
9.617
9.830
9.496
9.709
5,092,434
+0.10(+1.04%)
May 31, 2017
9.675
9.675
9.450
9.608
7,270,336
-0.06(-0.61%)
May 30, 2017
9.592
9.709
9.542
9.667
6,021,925
+0.06(+0.61%)
May 26, 2017
9.525
9.642
9.379
9.608
10,321,144
+0.07(+0.70%)
May 25, 2017
9.608
9.717
9.458
9.542
10,197,675
+0.08(+0.88%)
May 24, 2017
9.207
9.638
9.141
9.458
12,687,974
+0.21(+2.26%)
May 23, 2017
9.299
9.358
9.216
9.249
9,229,300
-0.06(-0.63%)
May 22, 2017
9.057
9.324
8.965
9.308
15,342,720
+0.24(+2.67%)
May 19, 2017
9.124
9.149
8.823
9.065
13,553,946
-0.03(-0.28%)
May 18, 2017
9.157
9.333
8.948
9.090
16,170,319
-0.14(-1.54%)
May 17, 2017
10.83
10.28
9.116
9.233
34,014,628
-1.60(-14.74%)
May 16, 2017
10.95
10.98
10.80
10.83
7,911,418
-0.18(-1.59%)
May 15, 2017
11.32
11.37
10.88
11.00
6,208,558
-0.30(-2.66%)
May 12, 2017
11.37
11.40
11.16
11.30
5,745,478
-0.14(-1.24%)
May 11, 2017
11.90
11.90
11.35
11.45
5,320,613
-0.59(-4.93%)
May 10, 2017
11.66
12.17
11.66
12.04
10,099,288
+0.39(+3.37%)
May 09, 2017
11.73
11.91
11.65
11.65
5,670,564
-0.23(-1.97%)
May 08, 2017
11.86
11.98
11.84
11.88
3,721,361
+0.02(+0.14%)
May 05, 2017
11.61
11.87
11.60
11.86
5,228,410
+0.28(+2.45%)
May 04, 2017
11.75
11.75
11.48
11.58
3,404,711
-0.17(-1.42%)
May 03, 2017
11.81
11.83
11.62
11.75
4,018,525
-0.08(-0.64%)
May 02, 2017
11.61
11.82
11.50
11.82
3,867,582
+0.16(+1.36%)
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
.