American Eagle Outfitters, Inc. Historical Stock Prices

AEO 
$17.12
*  
0.26
1.5%
Get AEO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AEO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.425  17.52  17.08  17.12 3,006,393
07/02/2015 17.4 17.52 17.08 17.12 3,008,456
07/01/2015 17.24 17.39 17.06 17.38 4,110,610
06/30/2015 17.38 17.38 17 17.22 5,616,924
06/29/2015 17.36 17.64 17.27 17.31 4,357,755
06/26/2015 17.62 17.77 17.4 17.45 7,825,025
06/25/2015 17.6 17.68 17.47 17.52 2,967,983
06/24/2015 17.77 17.88 17.545 17.58 3,592,844
06/23/2015 17.55 17.83 17.55 17.77 3,789,954
06/22/2015 17.67 17.68 17.38 17.53 3,909,295
06/19/2015 17.45 17.55 17.29 17.51 4,189,937
06/18/2015 17.25 17.425 17.2 17.39 3,267,176
06/17/2015 17.22 17.55 17.22 17.26 5,764,114
06/16/2015 16.94 17.27 16.89 17.2 5,679,857
06/15/2015 17.05 17.065 16.8 16.92 3,658,210
06/12/2015 17.04 17.16 16.8 17.15 3,763,828
06/11/2015 17.11 17.5 16.99 17.07 7,387,505
06/10/2015 16.48 16.98 16.44 16.9 6,539,654
06/09/2015 16.62 16.75 16.365 16.45 3,222,125
06/08/2015 16.64 16.8 16.57 16.61 3,100,286
06/05/2015 16.97 16.99 16.54 16.57 4,865,669
06/04/2015 16.47 16.98 16.4 16.91 6,664,834
06/03/2015 16.24 16.48 16.19 16.47 3,458,439
06/02/2015 16.23 16.43 16.17 16.24 3,899,010
06/01/2015 16.4 16.46 16.11 16.23 4,103,947
05/29/2015 16.19 16.41 16.08 16.37 6,262,483
05/28/2015 16.2 16.26 15.92 16.12 5,956,767
05/27/2015 16.25 16.44 16.03 16.15 5,987,722
05/26/2015 16.47 16.49 16.06 16.19 7,062,132
05/22/2015 16.56 16.63 16.41 16.47 3,778,274
05/21/2015 16.65 16.88 16.43 16.47 7,430,061
05/20/2015 16.84 17.06 16.1 16.61 17,563,270
05/19/2015 16.02 16.19 15.47 15.74 12,340,070
05/18/2015 16.1 16.18 15.865 16 5,331,356
05/15/2015 15.96 16.12 15.94 16.01 5,451,068
05/14/2015 16.6 16.6 15.895 15.91 6,824,052
05/13/2015 16.47 16.64 16.14 16.54 6,263,555
05/12/2015 16.34 16.38 16.07 16.22 3,351,709
05/11/2015 16.57 16.71 16.4 16.45 4,571,579
05/08/2015 16.86 16.95 16.49 16.54 4,599,012
05/07/2015 16.69 16.87 16.425 16.73 3,943,209
05/06/2015 16.51 16.725 16.31 16.67 4,258,118
05/05/2015 16.49 16.52 16.27 16.44 3,815,215
05/04/2015 16.08 16.71 16.04 16.51 5,310,874
05/01/2015 15.95 16.23 15.93 15.95 6,310,161
04/30/2015 15.9 16.13 15.8 15.91 6,216,079
04/29/2015 16.54 16.67 15.97 15.97 6,183,883
04/28/2015 16.69 16.88 16.56 16.6 3,596,474
04/27/2015 17.23 17.26 16.71 16.74 3,328,345
04/24/2015 17.18 17.365 17.07 17.15 2,250,591
04/23/2015 16.9 17.3003 16.88 17.1 3,494,534
04/22/2015 16.94 17.02 16.69 16.93 3,120,215
04/21/2015 17.02 17.16 16.88 16.93 3,408,802
04/20/2015 17.09 17.09 16.8 16.92 3,015,120
04/17/2015 17.33 17.35 16.89 16.96 3,732,800
04/16/2015 17.58 17.67 17.38 17.39 3,080,711
04/15/2015 17.68 17.765 17.5 17.58 3,079,194
04/14/2015 17.9 17.905 17.52 17.53 4,070,071
04/13/2015 17.55 18.12 17.54 17.9 7,782,331
04/10/2015 17.44 17.8 17.17 17.65 6,608,023
04/09/2015 17.29 17.5 17.1999 17.45 3,429,523
04/08/2015 17.15 17.44 17.14 17.3 2,873,621
04/07/2015 17.28 17.43 17.09 17.09 3,144,668
04/06/2015 16.84 17.365 16.84 17.26 3,642,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?