$13.65 +0.35 (%) American Eagle Outfitters Inc - NYSE

Feb. 12, 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
2/12/201613.3013.7313.2313.653,596,756
2/11/201613.0013.4313.0013.304,903,807
2/10/201613.5113.5513.1813.213,442,583
2/9/201613.2913.6713.1613.344,238,763
2/8/201612.9513.5412.7813.488,234,558
2/5/201613.8513.9112.9813.129,068,781
2/4/201613.8814.1213.8114.006,321,893
2/3/201614.6314.6314.0514.205,007,599
2/2/201614.4814.6614.3614.453,696,129
2/1/201614.5014.6314.3314.524,453,611
1/29/201614.4614.7214.3514.645,010,492
1/28/201614.4714.6114.1914.366,553,762
1/27/201614.5114.5714.2014.334,134,884
1/26/201614.0714.7714.0714.505,460,512
1/25/201614.6914.7714.0114.046,260,290
1/22/201614.8215.0414.6914.978,494,397
1/21/201614.7615.0514.5014.639,631,717
1/20/201614.2114.9314.1214.768,915,655
1/19/201614.5214.7314.1914.495,873,809
1/15/201614.1714.4813.8014.318,938,653
1/14/201613.9814.8813.8414.579,602,923
1/13/201614.2014.4813.9314.008,190,500
1/12/201613.9614.3913.6814.0612,166,212
1/11/201613.2013.5813.1413.4914,301,463
1/8/201613.9714.1913.1513.2426,254,560
1/7/201615.5216.2115.3615.887,444,920
1/6/201615.8316.4115.6415.785,677,400
1/5/201615.8116.2615.7316.096,629,805
1/4/201615.3015.8415.1315.756,204,458
12/31/201515.5415.7115.4015.502,874,803
12/30/201515.7815.8015.4915.631,973,406
12/29/201515.6015.8415.5615.733,104,816
12/28/201515.4015.6415.2915.482,944,734
12/24/201515.5715.6015.2815.471,345,287
12/23/201515.6215.6915.1715.613,693,637
12/22/201515.1615.6015.1515.552,859,756
12/21/201515.2715.3314.9015.114,515,811
12/18/201515.1415.5415.1015.184,517,392
12/17/201515.6515.6615.1715.232,646,705
12/16/201515.7415.8315.3315.564,504,729
12/15/201515.9015.9115.5615.693,451,137
12/14/201515.6815.8515.4515.654,764,486
12/11/201515.7315.8515.5415.623,611,961
12/10/201516.3916.5915.8815.956,812,568
12/9/201516.1816.5916.0216.398,431,350
12/8/201516.0616.2115.8416.073,348,112
12/7/201515.8216.1215.4516.084,760,002
12/4/201515.3515.8515.3115.807,787,551
12/3/201516.1216.2015.0315.3215,495,011
12/2/201515.8916.0015.6315.815,441,259
12/1/201515.5115.8315.5115.777,346,717
11/30/201516.1516.2015.4415.578,446,077
11/27/201516.4316.6316.1016.402,806,703
11/25/201516.3616.6016.2016.472,975,477
11/24/201515.9016.5315.8816.334,414,492
11/23/201515.6716.1015.6716.023,898,454
11/20/201515.5815.9915.5215.755,693,606
11/19/201515.0815.4214.9615.356,608,184
11/18/201514.5815.1614.5115.154,923,088
11/17/201514.5114.8714.2014.505,590,181
11/16/201514.5814.8414.1314.645,279,136
11/13/201515.2815.4514.5714.697,693,370
11/12/201515.6715.8915.4415.604,516,015
11/11/201516.2916.3915.6415.725,542,015
11/10/201515.9516.3515.6916.324,129,759
11/9/201516.3416.3815.7316.035,075,832
11/6/201516.5816.6416.2816.383,388,481
11/5/201516.7316.7316.2216.613,462,291
11/4/201516.5016.6816.1716.645,006,491
11/3/201516.6616.8116.1816.4613,479,189
11/2/201515.2415.3214.5215.266,427,293
10/30/201515.1215.4114.9715.284,454,976
10/29/201515.4615.4914.9815.152,782,745
10/28/201514.8015.5714.7315.465,182,991
10/27/201515.0015.0614.5414.684,595,812
10/26/201514.9015.0814.6615.034,883,633
10/23/201515.5515.6014.6014.936,236,334
10/22/201515.4515.6215.1515.434,221,901
10/21/201515.9616.0515.3115.354,777,156
10/20/201515.8016.1215.6515.983,577,010
10/19/201515.8816.1015.5815.784,022,008
10/16/201515.8916.0915.7515.912,760,146
10/15/201515.6615.9015.4315.892,939,199
10/14/201515.7715.9715.5715.632,894,989
10/13/201516.0016.1515.7315.792,084,700
10/12/201516.1916.3215.9516.052,901,700
10/9/201515.9416.2115.8016.193,626,483
10/8/201515.5016.1915.4616.057,478,441
10/7/201515.4215.6015.1815.389,394,345
10/6/201515.8216.0215.4415.453,688,407
10/5/201515.6316.0315.6315.814,333,021
10/2/201515.3315.7115.2215.713,870,434
10/1/201515.5815.7715.3815.524,869,102
9/30/201515.5915.7415.4515.634,329,843
9/29/201515.2515.5815.2215.524,451,587
9/28/201515.9215.9515.0715.216,049,354
9/25/201516.3916.4015.9615.993,724,224
9/24/201516.1216.4416.1016.324,212,439
9/23/201516.2516.4016.0516.263,185,575
9/22/201516.3216.4616.1116.285,204,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center