$17.78 0.00 (%) American Eagle Outfitters Inc - NYSE

Jul. 27, 2015 | 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
7/27/201517.4217.8517.3617.783,187,027
7/24/201517.7517.9517.4717.532,835,822
7/23/201518.1618.1617.6617.753,206,385
7/22/201517.9518.1417.8318.102,293,117
7/21/201517.9918.1117.8218.043,183,330
7/20/201518.0118.1417.8518.012,986,427
7/17/201518.2518.2517.9718.031,519,259
7/16/201518.1518.4118.0218.312,552,594
7/15/201518.2318.3018.0818.103,083,519
7/14/201518.2118.2717.9018.214,100,177
7/13/201517.9318.2917.8018.284,867,564
7/10/201517.8417.9117.5917.872,319,393
7/9/201517.7617.8817.4517.734,391,570
7/8/201517.6917.7217.3917.643,540,159
7/7/201517.3317.8716.9817.776,819,767
7/6/201517.0017.4016.9517.292,840,919
7/2/201517.4017.5217.0817.123,008,456
7/1/201517.2417.3917.0617.384,110,610
6/30/201517.3817.3817.0017.225,616,924
6/29/201517.3617.6417.2717.314,357,755
6/26/201517.6217.7717.4017.457,825,025
6/25/201517.6017.6817.4717.522,967,983
6/24/201517.7717.8817.5517.583,592,844
6/23/201517.5517.8317.5517.773,789,954
6/22/201517.6717.6817.3817.533,909,295
6/19/201517.4517.5517.2917.514,189,937
6/18/201517.2517.4317.2017.393,267,376
6/17/201517.2217.5517.2217.265,764,114
6/16/201516.9417.2716.8917.205,680,207
6/15/201517.0517.0716.8016.923,658,210
6/12/201517.0417.1616.8017.153,763,828
6/11/201517.1117.5016.9917.077,387,505
6/10/201516.4816.9816.4416.906,540,004
6/9/201516.6216.7516.3716.453,224,530
6/8/201516.6416.8016.5716.613,100,286
6/5/201516.9716.9916.5416.574,865,669
6/4/201516.4716.9816.4016.916,665,004
6/3/201516.2416.4816.1916.473,458,439
6/2/201516.2316.4316.1716.243,899,010
6/1/201516.4016.4616.1116.234,103,947
5/29/201516.1916.4116.0816.376,262,683
5/28/201516.2016.2615.9216.125,956,767
5/27/201516.2516.4416.0316.155,987,722
5/26/201516.4716.4916.0616.197,062,132
5/22/201516.5616.6316.4116.473,778,704
5/21/201516.6516.8816.4316.477,431,851
5/20/201516.8417.0616.1016.6117,566,157
5/19/201516.0216.1915.4715.7412,345,930
5/18/201516.1016.1815.8716.005,331,963
5/15/201515.9616.1215.9416.015,451,068
5/14/201516.6016.6015.9015.916,824,052
5/13/201516.4716.6416.1416.546,263,555
5/12/201516.3416.3816.0716.223,351,709
5/11/201516.5716.7116.4016.454,571,579
5/8/201516.8616.9516.4916.544,599,162
5/7/201516.6916.8716.4316.733,943,209
5/6/201516.5116.7316.3116.674,258,118
5/5/201516.4916.5216.2716.443,815,215
5/4/201516.0816.7116.0416.515,310,874
5/1/201515.9516.2315.9315.956,310,161
4/30/201515.9016.1315.8015.916,216,079
4/29/201516.5416.6715.9715.976,183,883
4/28/201516.6916.8816.5616.603,596,974
4/27/201517.2317.2616.7116.743,328,345
4/24/201517.1817.3717.0717.152,250,591
4/23/201516.9017.3016.8817.103,494,534
4/22/201516.9417.0216.6916.933,120,215
4/21/201517.0217.1616.8816.933,408,802
4/20/201517.0917.0916.8016.923,015,220
4/17/201517.3317.3516.8916.963,732,800
4/16/201517.5817.6717.3817.393,080,711
4/15/201517.6817.7717.5017.583,079,194
4/14/201517.9017.9117.5217.534,070,071
4/13/201517.5518.1217.5417.907,782,331
4/10/201517.4417.8017.1717.656,608,023
4/9/201517.2917.5017.2017.453,429,523
4/8/201517.1517.4417.1417.302,873,621
4/7/201517.2817.4317.0917.093,144,668
4/6/201516.8417.3716.8417.263,642,691
4/2/201516.9817.1216.9117.022,272,499
4/1/201517.0417.1616.8516.923,278,816
3/31/201517.1117.4117.0017.083,835,377
3/30/201516.7517.2116.7417.143,878,130
3/27/201516.2316.7616.1516.696,237,758
3/26/201516.7517.0216.6216.923,095,875
3/25/201517.0017.2416.6416.755,458,291
3/24/201517.0217.1216.9717.005,807,967
3/23/201517.1117.1916.8816.973,747,354
3/20/201517.1017.1116.8717.075,631,106
3/19/201517.0517.1416.9517.052,891,740
3/18/201517.0417.0916.8217.043,469,586
3/17/201517.2517.2516.8617.084,070,998
3/16/201517.3417.4017.2217.253,412,373
3/13/201517.2117.3817.0617.325,054,373
3/12/201517.2517.3616.9217.276,228,456
3/11/201516.8917.1816.7917.186,311,160
3/10/201516.5116.8816.4816.844,023,416
3/9/201516.6616.7216.4116.663,597,684
3/6/201516.2916.7516.1816.685,867,148
3/5/201516.3316.5516.1016.3412,415,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!