American Eagle Outfitters Inc $10.28

down -0.11


28/7/2014 04:03 PM  |  NYSE : AEO  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEO historical data

Date Open High Low Close Volume
7/28/201410.3910.4310.1810.286,123,860
7/25/201410.5410.6510.3610.392,369,245
7/24/201410.4410.7110.4410.595,543,047
7/23/201410.4810.5010.3110.443,258,550
7/22/201410.5310.6210.3410.434,069,627
7/21/201410.6710.7510.4310.512,815,524
7/18/201410.5210.7310.4610.723,036,369
7/17/201410.4710.5910.4110.513,477,563
7/16/201410.5810.6510.3810.503,571,290
7/15/201410.6610.6710.4810.513,839,002
7/14/201410.8410.8510.6210.642,654,464
7/11/201410.9010.9010.7310.752,271,444
7/10/201410.9711.0610.8810.913,058,832
7/9/201411.1911.2811.0711.162,650,770
7/8/201411.1611.3910.9911.204,280,796
7/7/201411.3111.3411.1211.133,011,805
7/3/201411.2311.3811.2211.302,865,186
7/2/201411.3011.3811.1211.163,689,527
7/1/201411.2711.4811.2511.324,257,752
6/30/201411.4011.5111.1311.225,322,685
6/27/201411.5011.6311.3911.5518,306,752
6/26/201411.6611.6811.3011.494,211,296
6/25/201411.7311.7611.5011.673,804,122
6/24/201411.5911.8211.4711.754,539,405
6/23/201411.5711.7211.5211.622,806,597
6/20/201411.5011.5911.4511.584,284,450
6/19/201411.8211.9311.4911.503,330,793
6/18/201411.7811.7811.5811.782,830,859
6/17/201411.6411.8611.5911.774,595,417
6/16/201411.3211.6611.2711.644,332,361
6/13/201411.2211.4311.1111.314,868,863
6/12/201411.1611.1610.9011.063,972,945
6/11/201411.1711.3011.1111.265,207,146
6/10/201410.8711.2410.8411.246,094,273
6/9/201410.5710.8810.5410.853,791,382
6/6/201410.6610.7010.5310.544,457,686
6/5/201410.6910.8410.5110.635,151,643
6/4/201410.6610.7910.6110.772,475,959
6/3/201410.5610.7510.5110.713,010,409
6/2/201410.8710.8810.5310.624,162,431
5/30/201410.8110.9010.6810.733,215,465
5/29/201410.8710.9310.7710.853,353,097
5/28/201410.9110.9110.6510.813,434,419
5/27/201410.9911.0110.8610.944,804,423
5/23/201410.7410.9410.5610.875,346,965
5/22/201410.3610.7810.1210.7710,502,711
5/21/201410.8411.3510.5010.6017,286,270
5/20/201411.8011.8411.2811.338,370,063
5/19/201411.8012.0311.7011.974,278,879
5/16/201411.5911.8311.5611.813,446,539
5/15/201411.7411.7911.4211.504,900,975
5/14/201411.8011.8711.6911.845,775,150
5/13/201411.5811.8311.5111.804,044,791
5/12/201411.5211.8011.5211.605,634,963
5/9/201411.1711.5711.1511.504,789,518
5/8/201411.0511.4811.0311.165,498,631
5/7/201411.1411.1410.7710.934,682,837
5/6/201411.2211.2710.9711.004,340,835
5/5/201411.4711.5211.2411.273,615,260
5/2/201411.5011.7611.4411.503,170,088
5/1/201411.5811.6311.4211.492,930,296
4/30/201411.5011.5911.3211.563,243,525
4/29/201411.3811.6011.3611.494,177,961
4/28/201411.2711.5411.2111.434,972,863
4/25/201411.3111.3411.1711.253,822,428
4/24/201411.1211.3711.1111.325,213,589
4/23/201411.1111.2411.0211.103,398,953
4/22/201411.0111.2010.9611.103,230,378
4/21/201411.0211.1510.8810.983,178,401
4/17/201411.2811.2810.9610.994,296,721
4/16/201411.3511.5311.0411.254,371,116
4/15/201411.0011.3310.9511.295,526,789
4/14/201411.1011.1810.8310.954,310,526
4/11/201411.2611.3110.8511.006,540,091
4/10/201411.7611.8011.2711.385,402,612
4/9/201411.7211.8111.5611.776,958,381
4/8/201411.5011.8411.4811.737,823,446
4/7/201412.3112.4211.6011.6812,822,051
4/4/201412.8412.9912.6812.684,882,744
4/3/201412.8012.9512.6012.815,158,053
4/2/201412.3212.8012.2012.725,354,522
4/1/201412.2512.3612.1812.333,585,140
3/31/201412.2812.3312.1212.243,016,851
3/28/201412.1412.4412.1412.323,250,863
3/27/201412.3412.3812.1112.125,875,601
3/26/201412.7412.8612.3512.365,612,933
3/25/201412.8912.9212.5212.674,190,083
3/24/201413.0213.0812.7712.805,240,649
3/21/201412.8613.0912.8412.947,873,083
3/20/201412.8912.9312.7412.793,475,746
3/19/201412.8113.0812.7612.945,385,185
3/18/201412.8712.9612.7712.823,126,013
3/17/201412.8112.9112.6512.785,464,758
3/14/201412.7713.0912.7112.785,502,473
3/13/201412.7712.9912.6612.908,237,325
3/12/201412.7112.8912.5612.7512,882,461
3/11/201413.4813.6713.0113.1021,524,028
3/10/201414.4014.4113.9014.218,384,954
3/7/201414.3214.4814.2314.383,231,972
3/6/201414.4114.4214.2214.282,398,085
Trading Center