AEO - American Eagle Outfitters, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201717.2917.7617.2517.4317.437,348,636
Dec 14, 201717.5817.8016.9117.2317.237,416,600
Dec 14, 20170.125 Dividend
Dec 13, 201717.1717.8517.1717.6217.507,229,700
Dec 12, 201717.6117.9217.1417.1917.076,834,200
Dec 11, 201717.2817.6817.0817.6317.505,773,100
Dec 08, 201716.8017.2516.5917.2317.115,940,700
Dec 07, 201716.8517.2916.4516.7416.629,101,000
Dec 06, 201716.8517.0115.9216.5016.3811,638,300
Dec 05, 201716.3516.4416.0016.1116.007,315,700
Dec 04, 201716.0116.6515.9816.3016.185,921,400
Dec 01, 201716.1516.1615.2815.6615.556,212,300
Nov 30, 201716.3716.8816.0616.0815.976,796,800
Nov 29, 201715.9716.5615.9416.4416.326,224,600
Nov 28, 201715.2515.9915.1415.9415.835,448,000
Nov 27, 201714.9015.6114.8215.0914.986,318,100
Nov 24, 201714.7215.0214.6514.8314.721,832,400
Nov 22, 201714.8014.9414.6314.6414.544,597,200
Nov 21, 201715.0715.2714.7614.8514.744,227,800
Nov 20, 201714.8515.2714.7815.2415.133,545,300
Nov 17, 201714.6715.0914.5714.9314.826,189,800
Nov 16, 201713.8814.2613.8013.9713.874,279,400
Nov 15, 201713.4814.0113.4513.8713.772,422,700
Nov 14, 201713.6013.7413.3513.6213.522,428,500
Nov 13, 201713.9214.0113.6213.8513.753,182,800
Nov 10, 201713.6714.1513.6213.9813.884,832,800
Nov 09, 201712.8013.5412.8013.3913.303,867,400
Nov 08, 201712.7112.8712.5112.7912.702,195,800
Nov 07, 201713.0613.1012.7212.7712.682,106,000
Nov 06, 201713.0013.2112.9113.0212.932,169,800
Nov 03, 201713.2713.3112.9712.9912.901,458,400
Nov 02, 201713.1013.3713.0313.2913.202,677,200
Nov 01, 201713.0313.1212.7512.9412.853,581,200
Oct 31, 201713.1213.3812.9313.0212.933,657,600
Oct 30, 201713.7613.7613.0313.1113.024,697,400
Oct 27, 201713.8213.8813.5613.7613.662,621,800
Oct 26, 201713.8914.1113.8314.0113.912,022,600
Oct 25, 201713.9413.9613.6613.8613.762,715,500
Oct 24, 201713.8713.9613.6213.9313.834,308,200
Oct 23, 201713.4913.8513.4113.8013.704,754,800
Oct 20, 201713.1213.5913.0813.5013.403,942,800
Oct 19, 201712.8913.0912.8412.9712.881,526,400
Oct 18, 201712.8313.1012.8312.9712.881,931,500
Oct 17, 201712.9013.0012.6912.8112.722,755,800
Oct 16, 201712.8713.1012.6912.9312.843,134,200
Oct 13, 201713.0813.2212.9812.9912.902,786,200
Oct 12, 201713.0513.1412.7213.0312.944,841,000
Oct 11, 201713.5713.6812.9813.1413.056,152,100
Oct 10, 201713.5013.6413.3713.6113.513,643,900
Oct 09, 201713.6513.7213.1913.3913.305,397,500
Oct 06, 201713.7213.8313.6313.6513.553,101,400
Oct 05, 201713.5014.0713.4413.8513.754,095,300
Oct 05, 20170.125 Dividend
Oct 04, 201713.9814.0313.5213.5813.364,084,900
Oct 03, 201714.3114.3413.7813.9213.693,601,100
Oct 02, 201714.3114.3313.9214.3014.072,692,100
Sep 29, 201714.2714.4314.1214.3014.072,484,500
Sep 28, 201714.3914.4914.1314.2113.984,201,700
Sep 27, 201714.3314.4814.0414.4614.233,471,500
Sep 26, 201714.1114.3114.0614.2614.032,824,000
Sep 25, 201713.8614.3713.8014.0613.834,206,400
Sep 22, 201713.5713.9413.4013.8513.633,152,300
Sep 21, 201713.8713.8913.6313.6713.453,138,400
Sep 20, 201713.6013.9113.3813.8213.604,273,900
Sep 19, 201713.4813.6513.4513.6313.413,365,200
Sep 18, 201713.3713.5613.3613.4513.232,814,300
Sep 15, 201713.2813.5113.1913.3313.115,561,500
Sep 14, 201713.3313.3613.1313.3413.123,802,600
Sep 13, 201712.9613.5012.9013.3813.165,782,500
Sep 12, 201712.3713.0512.3712.9412.734,838,800
Sep 11, 201712.2412.4812.2012.2712.073,093,100
Sep 08, 201712.4812.5912.1312.2312.034,374,200
Sep 07, 201712.8012.8312.4412.4812.283,692,800
Sep 06, 201712.4712.7612.4512.7412.536,357,800
Sep 05, 201712.3912.5812.2512.3912.194,782,600
Sep 01, 201712.0312.3712.0312.2912.094,079,500
Aug 31, 201712.2412.3211.9411.9511.765,568,300
Aug 30, 201712.3912.4212.1312.1711.974,406,800
Aug 29, 201712.2812.5212.1712.4512.253,893,300
Aug 28, 201712.7012.7012.3012.5112.315,264,700
Aug 25, 201712.3312.7512.2812.7312.527,023,200
Aug 24, 201712.2512.7912.1312.2012.0010,889,000
Aug 23, 201712.6012.7011.5512.0811.8818,395,100
Aug 22, 201710.6811.3710.6211.2111.0314,162,000
Aug 21, 201711.0711.1110.2310.6210.4510,142,600
Aug 18, 201711.1811.4311.0211.1110.935,500,900
Aug 17, 201711.3011.5011.1811.2611.082,592,700
Aug 16, 201711.2811.7011.1211.4511.266,174,400
Aug 15, 201711.0911.1510.5910.9210.743,971,000
Aug 14, 201711.3511.3610.9510.9610.783,445,800
Aug 11, 201711.0311.3110.9611.2211.043,128,400
Aug 10, 201711.8911.9311.2011.2111.034,254,700
Aug 09, 201711.9612.0811.6912.0411.844,968,500
Aug 08, 201712.1012.4712.0612.1311.933,020,300
Aug 07, 201711.8012.0811.6511.9911.803,458,700
Aug 04, 201711.7411.8711.6111.7911.602,717,600
Aug 03, 201711.5311.8811.5011.6511.462,029,300
Aug 02, 201711.7911.9311.5011.6011.412,148,900
Aug 01, 201711.8311.8611.6011.8511.662,036,600
Jul 31, 201711.9011.9011.5511.8411.653,060,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...