$16.65 +0.31 (%) American Eagle Outfitters Inc - NYSE

Mar. 6, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEO historical data

Date Open High Low Close Volume
3/5/201516.3316.5516.1016.3412,415,459
3/4/201516.1816.3615.6415.9620,198,517
3/3/201514.7414.9114.6714.827,145,868
3/2/201514.9515.0614.7714.932,996,274
2/27/201514.6615.0014.5914.972,371,277
2/26/201514.7714.8114.6114.631,870,808
2/25/201514.9114.9814.6814.811,826,350
2/24/201514.9715.1614.8014.984,826,031
2/23/201514.7914.7914.5414.632,640,624
2/20/201514.5014.8514.4814.765,977,588
2/19/201514.5214.6114.3214.463,528,360
2/18/201514.3914.6514.3114.522,493,459
2/17/201514.6714.6714.3414.524,532,831
2/13/201514.8114.8714.5214.686,179,484
2/12/201514.8414.9314.5814.802,699,958
2/11/201514.9414.9914.7114.732,229,978
2/10/201514.7215.0514.6614.974,678,184
2/9/201514.5514.7614.4014.502,062,216
2/6/201514.6214.7814.4514.652,823,970
2/5/201514.5814.7514.4514.563,813,939
2/4/201514.3514.7414.3014.642,624,439
2/3/201514.0414.4913.9714.473,372,025
2/2/201514.0114.1013.5913.964,086,649
1/30/201514.1714.2813.9714.042,763,290
1/29/201514.3214.4514.1214.294,589,653
1/28/201514.6514.7114.2014.263,214,038
1/27/201514.3914.7414.2714.583,191,837
1/26/201514.3514.6014.2614.552,727,003
1/23/201514.4914.5514.1014.394,021,189
1/22/201514.2014.5614.0714.445,045,645
1/21/201513.7714.0913.7414.083,980,874
1/20/201514.0914.1213.6513.836,001,717
1/16/201513.7214.1113.5514.034,755,482
1/15/201514.5014.5213.6913.797,088,361
1/14/201514.0114.5313.9114.516,080,044
1/13/201514.2514.4514.1514.246,995,016
1/12/201513.8714.2113.8114.146,357,286
1/9/201514.1314.2513.8113.857,405,978
1/8/201514.7014.7013.8013.949,836,586
1/7/201514.2614.7114.2614.637,981,244
1/6/201513.8714.0513.6813.955,721,976
1/5/201513.6913.9513.5813.903,525,491
1/2/201513.9414.0013.5613.742,235,557
12/31/201413.9314.2913.8813.883,332,512
12/30/201413.7813.9713.7213.891,970,155
12/29/201413.6013.8813.5913.842,585,694
12/26/201413.5613.8813.5613.632,360,589
12/24/201413.5813.7613.5313.531,359,745
12/23/201413.5613.7413.5013.513,983,285
12/22/201413.3213.5913.3013.514,254,700
12/19/201413.6013.6013.1413.305,843,683
12/18/201413.7013.7513.3213.673,184,200
12/17/201413.0513.5212.9413.494,642,609
12/16/201413.4113.5113.0813.096,166,756
12/15/201413.2813.6313.2513.485,557,084
12/12/201412.7913.3512.7913.217,082,923
12/11/201413.0513.4112.8712.915,674,188
12/10/201412.6413.1512.6012.9710,740,350
12/9/201412.3912.5912.2812.517,735,405
12/8/201411.9012.3511.7912.278,464,715
12/5/201412.2512.5511.7711.9122,644,069
12/4/201414.2514.2813.6413.817,125,872
12/3/201414.0314.4813.9914.366,458,701
12/2/201413.7514.0113.7513.934,104,017
12/1/201413.9814.0013.4713.725,067,661
11/28/201414.0014.2313.9214.102,202,236
11/26/201413.8513.9313.7013.922,556,351
11/25/201414.0514.2413.8113.823,278,567
11/24/201413.7914.0213.7913.963,742,412
11/21/201413.9613.9813.6513.683,186,762
11/20/201413.2413.7713.1913.743,113,802
11/19/201413.2813.4013.1913.253,222,232
11/18/201413.3413.4713.1313.263,498,415
11/17/201413.4813.6213.3213.344,436,071
11/14/201413.6213.7713.4813.504,350,542
11/13/201413.7313.9213.5513.585,148,327
11/12/201413.6313.8513.1413.8016,021,667
11/11/201412.4712.5212.2812.514,468,930
11/10/201412.5512.6212.2412.479,914,493
11/7/201413.1813.3812.8812.9411,128,994
11/6/201413.2713.9213.2513.826,518,107
11/5/201412.9513.2712.7413.228,717,010
11/4/201412.8512.9512.6512.894,541,296
11/3/201412.9113.1212.7312.894,299,132
10/31/201413.2013.2312.8312.877,274,791
10/30/201412.8312.9112.6812.864,446,175
10/29/201413.0213.2012.8012.913,449,875
10/28/201412.8713.1112.5213.047,365,694
10/27/201412.8413.0012.6712.926,647,970
10/24/201413.2613.2912.6012.9212,803,403
10/23/201413.5713.9113.5413.804,646,639
10/22/201413.6613.8613.4613.473,321,316
10/21/201413.7213.8613.4413.634,702,182
10/20/201413.6813.8713.2713.556,713,148
10/17/201414.3214.3213.4813.716,693,821
10/16/201413.8214.4313.7614.244,721,058
10/15/201414.1914.3413.7914.075,383,282
10/14/201414.0714.5314.0214.334,496,562
10/13/201413.9514.3713.8813.924,253,384
10/10/201414.1314.2713.8314.004,010,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center