Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.457 9.564 9.227 9.411 10,918,214 +0.04(+0.43%)
Jan 30, 2012 9.290 9.411 9.184 9.371 5,134,948 +0.03(+0.29%)
Jan 27, 2012 9.297 9.364 9.217 9.344 3,275,486 +0.00(+0.00%)
Jan 26, 2012 9.371 9.464 9.224 9.344 5,382,007 -0.03(-0.36%)
Jan 25, 2012 9.270 9.451 9.163 9.377 5,471,394 +0.11(+1.15%)
Jan 24, 2012 9.170 9.317 9.170 9.270 4,492,032 +0.07(+0.73%)
Jan 23, 2012 9.224 9.330 9.150 9.204 4,258,515 -0.02(-0.22%)
Jan 20, 2012 9.083 9.504 9.083 9.224 8,795,777 +0.09(+1.02%)
Jan 19, 2012 8.870 9.217 8.803 9.130 7,015,326 +0.26(+2.94%)
Jan 18, 2012 8.676 8.923 8.616 8.870 6,284,525 +0.19(+2.23%)
Jan 17, 2012 8.743 8.816 8.596 8.676 6,579,520 +0.01(+0.15%)
Jan 13, 2012 8.716 8.736 8.596 8.663 6,048,183 -0.07(-0.77%)
Jan 12, 2012 8.709 8.786 8.589 8.729 5,217,419 -0.01(-0.08%)
Jan 11, 2012 8.743 8.816 8.683 8.736 6,516,998 +0.01(+0.08%)
Jan 10, 2012 8.896 8.896 8.609 8.729 14,317,290 -0.09(-1.06%)
Jan 09, 2012 9.030 9.030 8.723 8.823 7,023,137 -0.13(-1.42%)
Jan 06, 2012 9.077 9.130 8.923 8.950 6,360,122 -0.08(-0.89%)
Jan 05, 2012 8.389 9.184 8.349 9.030 29,763,534 -1.10(-10.82%)
Jan 04, 2012 10.52 10.58 10.07 10.13 17,247,848 -0.09(-0.85%)
Dec 30, 2011 10.22 10.26 10.18 10.21 2,173,134 -0.01(-0.13%)
Dec 29, 2011 10.14 10.28 10.09 10.23 2,672,999 +0.09(+0.86%)
Dec 28, 2011 10.19 10.21 9.998 10.14 3,280,504 -0.05(-0.46%)
Dec 27, 2011 9.965 10.28 9.965 10.19 4,806,618 +0.18(+1.80%)
Dec 23, 2011 10.01 10.07 9.885 10.01 4,923,978 +0.10(+1.01%)
Dec 21, 2011 9.711 9.938 9.611 9.905 4,479,819 +0.19(+1.99%)
Dec 20, 2011 9.664 9.778 9.638 9.711 4,226,832 +0.21(+2.25%)
Dec 19, 2011 9.731 9.738 9.471 9.497 5,574,105 -0.17(-1.80%)
Dec 16, 2011 9.737 9.843 9.638 9.671 5,847,984 -0.01(-0.14%)
Dec 15, 2011 9.777 9.830 9.651 9.684 8,153,011 -0.03(-0.27%)
Dec 14, 2011 9.625 9.777 9.539 9.711 6,963,969 +0.01(+0.07%)
Dec 13, 2011 9.890 9.916 9.605 9.704 5,892,935 -0.11(-1.15%)
Dec 12, 2011 9.698 9.843 9.664 9.817 4,272,562 -0.01(-0.07%)
Dec 09, 2011 9.731 9.890 9.678 9.824 6,923,176 +0.08(+0.82%)
Dec 08, 2011 9.631 9.857 9.611 9.744 10,299,678 +0.09(+0.96%)
Dec 07, 2011 9.664 9.698 9.532 9.651 6,747,111 -0.03(-0.27%)
Dec 06, 2011 9.671 9.737 9.532 9.678 5,858,763 +0.00(+0.00%)
Dec 05, 2011 9.843 9.877 9.592 9.678 10,931,611 +0.29(+3.03%)
Dec 02, 2011 9.406 9.519 9.346 9.393 7,163,991 +0.06(+0.64%)
Dec 01, 2011 9.260 9.379 9.141 9.333 6,189,567 +0.11(+1.22%)
Nov 30, 2011 9.539 9.923 9.081 9.220 11,821,849 +0.32(+3.57%)
Nov 29, 2011 8.988 9.008 8.833 8.902 6,462,505 -0.08(-0.89%)
Nov 28, 2011 8.982 9.094 8.915 8.982 7,238,849 +0.44(+5.12%)
Nov 25, 2011 8.531 8.717 8.458 8.544 1,994,749 -0.03(-0.31%)
Nov 23, 2011 8.697 8.730 8.511 8.571 4,933,105 -0.19(-2.12%)
Nov 22, 2011 8.935 9.061 8.756 8.756 5,488,081 -0.22(-2.44%)
Nov 21, 2011 8.856 9.028 8.730 8.975 4,309,576 -0.04(-0.44%)
Nov 18, 2011 9.161 9.187 8.959 9.015 4,877,855 -0.09(-1.02%)
Nov 17, 2011 9.234 9.307 9.035 9.108 4,643,719 -0.15(-1.65%)
Nov 16, 2011 8.929 9.492 8.909 9.260 9,588,706 +0.22(+2.42%)
Nov 15, 2011 9.028 9.161 8.962 9.041 4,884,169 -0.05(-0.51%)
Nov 14, 2011 9.108 9.147 8.995 9.088 3,439,179 -0.03(-0.36%)
Nov 11, 2011 8.988 9.214 8.909 9.121 4,657,877 +0.19(+2.15%)
Nov 10, 2011 9.081 9.154 8.836 8.929 6,517,418 -0.09(-0.96%)
Nov 09, 2011 9.167 9.214 8.889 9.015 4,744,816 -0.34(-3.68%)
Nov 08, 2011 9.346 9.399 9.114 9.360 4,080,920 +0.07(+0.71%)
Nov 07, 2011 9.320 9.373 9.141 9.293 3,737,436 +0.00(+0.00%)
Nov 04, 2011 9.267 9.300 9.101 9.293 6,821,571 -0.01(-0.07%)
Nov 03, 2011 9.234 9.413 9.114 9.300 14,802,765 +0.58(+6.61%)
Nov 02, 2011 8.763 8.836 8.611 8.723 3,648,138 +0.11(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.