$13.30 -0.37 (%) American Eagle Outfitters Inc - NYSE

Dec. 19, 2014 | 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
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
10/9/201414.4214.6714.1414.194,889,636
10/8/201414.0714.6114.0114.584,521,453
10/7/201414.0414.3813.9114.054,752,416
10/6/201414.5214.5214.1014.173,262,010
10/3/201414.5214.7814.3614.474,189,054
10/2/201414.1314.4913.9814.404,708,174
10/1/201414.5114.5114.0014.175,388,141
9/30/201414.7714.7814.5214.525,430,819
9/29/201414.4615.1114.4414.818,166,775
9/26/201414.4114.7114.4114.673,730,399
9/25/201414.7214.7814.3614.394,109,210
9/24/201414.6214.8114.2814.796,364,967
9/23/201414.2014.9614.1514.666,303,044
9/22/201414.4014.4614.0914.134,299,823
9/19/201414.7314.9914.3414.459,019,284
9/18/201414.1214.4814.0614.434,980,801
9/17/201414.0714.2013.7814.024,857,646
9/16/201413.7714.3913.6414.158,195,365
9/15/201413.6913.8013.4513.474,523,405
9/12/201413.8913.9613.6513.713,549,889
9/11/201413.6913.9113.6413.893,434,378
9/10/201413.7113.8713.5213.714,209,400
9/9/201413.8213.9413.7013.745,395,203
9/8/201414.0714.2413.7913.886,962,020
9/5/201414.2614.3113.8114.147,242,794
9/4/201414.1414.4914.1214.405,773,526
9/3/201414.1614.3414.0214.144,375,462
9/2/201414.1314.2513.9614.124,497,976
8/29/201414.0214.1513.8514.085,285,183
8/28/201413.8514.0813.6814.037,597,957
8/27/201413.9914.2413.9714.197,114,678
8/26/201413.6714.0313.5613.988,834,156
8/25/201413.4913.7013.3013.665,867,128
8/22/201413.3213.5313.1813.465,631,596
8/21/201413.1513.4313.0613.3212,423,734
8/20/201412.5813.0812.2112.9831,649,165
8/19/201411.2311.6311.2311.5910,949,405
8/18/201410.8111.2510.7811.147,168,193
8/15/201410.8410.8610.6310.723,880,250
8/14/201410.9710.9710.5810.795,559,024
8/13/201411.1811.2110.8410.963,284,253
8/12/201411.2511.3211.0811.183,308,286
8/11/201411.3911.5211.2611.322,446,692
8/8/201411.0811.4111.0811.374,162,652
8/7/201411.0911.3110.9811.045,162,257
8/6/201410.8311.1410.7811.015,804,752
8/5/201410.4010.9010.3010.865,112,661
8/4/201410.4110.4410.2010.423,969,804
8/1/201410.6610.6910.2010.364,744,987
7/31/201410.7310.8510.5210.663,491,218
7/30/201410.6010.8310.5210.803,736,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center