$18.11 +0.25 (%) American Eagle Outfitters Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEO historical data

Date Open High Low Close Volume
9/26/201618.2118.3117.8517.862,254,888
9/23/201618.3318.5318.2618.312,996,757
9/22/201618.5018.5818.2818.313,786,200
9/21/201618.2518.4118.1018.403,072,399
9/20/201618.7518.7618.2318.242,282,235
9/19/201618.7318.9118.6518.711,857,829
9/16/201618.7719.0218.6218.634,685,095
9/15/201618.4518.9318.4118.784,369,645
9/14/201618.5218.6218.3218.442,663,152
9/13/201618.4318.7218.3018.392,941,786
9/12/201618.1218.6618.1218.614,334,159
9/9/201618.2918.5118.1318.214,244,267
9/8/201618.3318.4618.2018.353,925,170
9/7/201618.4118.4618.1918.462,861,723
9/6/201618.4018.4718.1818.403,964,028
9/2/201618.2018.4318.0618.403,408,311
9/1/201618.4918.5018.0218.184,427,221
8/31/201618.6218.7518.4318.543,113,153
8/30/201618.3918.6318.2618.573,500,373
8/29/201618.6618.8618.5518.743,351,024
8/26/201618.5818.8018.4518.663,632,674
8/25/201618.8018.9818.5518.575,390,206
8/24/201618.5019.0018.3918.847,202,145
8/23/201618.7018.8318.5618.586,225,293
8/22/201619.0419.0418.4418.535,872,383
8/19/201618.7019.1218.7019.037,776,620
8/18/201618.4218.7818.4218.729,268,874
8/17/201617.9918.5017.5518.3317,134,519
8/16/201619.2219.2218.7918.9610,201,153
8/15/201619.5519.5519.0119.377,197,949
8/12/201618.6618.9618.5718.934,757,520
8/11/201618.8019.1218.5618.805,007,851
8/10/201617.8018.2217.8017.984,186,371
8/9/201618.2618.2717.6417.875,833,742
8/8/201618.4118.6018.2718.404,314,764
8/5/201618.3418.5718.2718.404,006,497
8/4/201618.0218.2718.0018.242,829,405
8/3/201617.6218.0817.1618.024,082,043
8/2/201618.2318.2817.7317.947,311,750
8/1/201617.9318.0017.7817.932,763,139
7/29/201617.5817.9717.5817.923,232,699
7/28/201617.7917.9017.2917.593,561,077
7/27/201617.8417.9917.7117.774,479,497
7/26/201617.5017.8217.4017.784,157,215
7/25/201617.2617.5617.2317.423,680,040
7/22/201617.1417.1816.9617.171,630,914
7/21/201617.2017.3517.1517.172,526,643
7/20/201617.0617.2616.9617.233,067,045
7/19/201617.1617.2316.9116.962,551,275
7/18/201617.0317.3017.0117.152,046,088
7/15/201616.8817.1516.8517.004,687,959
7/14/201616.9117.0016.7616.761,893,821
7/13/201616.7416.9816.7416.832,910,299
7/12/201616.6916.8416.5916.723,523,948
7/11/201616.1616.6716.1016.655,352,700
7/8/201615.9916.1615.9816.144,436,525
7/7/201615.8915.9615.6315.784,872,501
7/6/201615.9015.9515.6715.953,853,685
7/5/201616.0416.1715.8915.954,263,321
7/1/201615.8716.3215.7716.134,251,209
6/30/201615.7215.9415.6315.933,652,723
6/29/201615.8115.9715.6415.687,085,949
6/28/201615.5015.9915.4515.636,497,199
6/27/201615.2315.4214.9715.418,723,679
6/24/201614.8715.4114.8715.347,669,623
6/23/201615.0715.3714.9815.365,962,984
6/22/201614.9815.0714.8614.912,644,999
6/21/201614.9915.0714.8814.893,462,109
6/20/201615.1915.2814.9514.972,499,035
6/17/201614.9815.3014.9015.074,339,274
6/16/201615.1415.1514.8514.943,161,595
6/15/201615.0915.5115.0815.114,459,046
6/14/201615.2815.2914.9215.015,295,196
6/13/201615.4915.5215.2515.283,892,827
6/10/201615.4015.6115.2815.515,148,481
6/9/201616.1016.1015.8715.962,739,341
6/8/201616.0416.1615.9316.133,580,620
6/7/201615.8516.2315.8116.015,514,744
6/6/201616.0816.1015.5415.745,733,903
6/3/201615.9016.0815.7616.023,867,422
6/2/201615.6715.9315.6115.893,015,525
6/1/201615.6415.8415.5315.643,015,398
5/31/201615.6715.7915.5715.643,585,812
5/27/201615.3715.6615.3015.653,521,971
5/26/201615.4215.5915.3415.424,827,673
5/25/201615.5115.5115.0915.366,555,784
5/24/201615.8215.8915.4615.565,918,442
5/23/201616.0216.0515.7115.726,030,707
5/20/201615.8216.0315.5316.008,212,806
5/19/201615.5515.9615.3315.8420,487,862
5/18/201613.6813.7213.3213.398,598,269
5/17/201614.1714.2713.8113.868,641,203
5/16/201613.8814.1813.8414.156,554,843
5/13/201613.7914.1513.5613.864,777,097
5/12/201613.9014.0313.8213.933,791,451
5/11/201614.1614.1613.8113.877,673,767
5/10/201614.4614.5114.2214.384,339,258
5/9/201614.5114.8314.4614.664,616,825
5/6/201614.2814.5514.1014.516,125,174
5/5/201614.4314.4514.0714.356,158,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center