Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.696 9.823 9.587 9.611 4,755,834 -0.05(-0.50%)
Jan 28, 2010 9.732 9.757 9.617 9.660 6,068,487 -0.05(-0.56%)
Jan 27, 2010 9.684 9.793 9.605 9.714 5,030,481 +0.02(+0.25%)
Jan 26, 2010 9.738 9.902 9.678 9.690 6,868,682 -0.14(-1.42%)
Jan 25, 2010 9.847 9.926 9.738 9.829 3,686,490 +0.08(+0.81%)
Jan 22, 2010 9.998 10.11 9.732 9.750 6,963,796 -0.24(-2.36%)
Jan 21, 2010 10.19 10.28 9.902 9.986 6,117,379 -0.15(-1.49%)
Jan 20, 2010 10.26 10.31 10.07 10.14 4,159,152 -0.21(-2.05%)
Jan 19, 2010 10.33 10.43 10.25 10.35 6,411,625 -0.04(-0.35%)
Jan 15, 2010 10.44 10.39 10.39 10.39 7,031,284 -0.15(-1.38%)
Jan 14, 2010 10.37 10.54 10.25 10.53 11,136,774 +0.25(+2.47%)
Jan 13, 2010 10.22 10.32 10.13 10.28 5,487,881 +0.13(+1.25%)
Jan 12, 2010 10.22 10.31 10.06 10.15 9,767,619 -0.06(-0.59%)
Jan 11, 2010 10.52 10.61 10.06 10.21 9,091,979 -0.29(-2.76%)
Jan 08, 2010 10.28 10.51 10.20 10.50 8,256,207 +0.21(+2.00%)
Jan 07, 2010 10.30 10.52 10.15 10.29 15,819,340 -0.33(-3.07%)
Jan 06, 2010 10.66 10.74 10.48 10.62 6,960,887 -0.02(-0.17%)
Jan 05, 2010 10.30 10.68 10.29 10.64 11,359,159 +0.33(+3.17%)
Jan 04, 2010 10.16 10.48 10.16 10.31 10,614,486 +0.04(+0.41%)
Dec 31, 2009 10.26 10.27 10.27 10.27 4,097,256 +0.04(+0.41%)
Dec 30, 2009 10.22 10.34 10.12 10.23 3,819,088 -0.07(-0.65%)
Dec 29, 2009 10.19 10.33 10.18 10.29 3,564,333 +0.13(+1.31%)
Dec 28, 2009 9.884 10.19 9.884 10.16 4,028,048 +0.29(+2.94%)
Dec 24, 2009 9.974 9.986 9.823 9.871 1,208,112 -0.04(-0.43%)
Dec 23, 2009 10.01 10.06 9.835 9.914 3,953,663 -0.07(-0.73%)
Dec 22, 2009 10.08 10.13 9.914 9.986 3,279,698 -0.08(-0.78%)
Dec 21, 2009 9.871 10.10 9.811 10.06 4,424,185 +0.22(+2.27%)
Dec 18, 2009 9.950 10.02 9.642 9.841 5,746,996 -0.09(-0.91%)
Dec 17, 2009 9.908 10.02 9.877 9.932 4,542,821 -0.09(-0.85%)
Dec 16, 2009 9.938 10.13 9.877 10.02 8,633,012 +0.10(+1.04%)
Dec 15, 2009 9.932 9.938 9.714 9.914 5,193,819 -0.05(-0.49%)
Dec 14, 2009 9.859 9.980 9.853 9.962 4,396,614 +0.15(+1.54%)
Dec 11, 2009 9.714 9.877 9.672 9.811 6,968,378 +0.26(+2.72%)
Dec 10, 2009 9.418 9.696 9.418 9.551 5,587,926 +0.13(+1.35%)
Dec 09, 2009 9.545 9.545 9.267 9.424 5,308,991 -0.15(-1.52%)
Dec 08, 2009 9.502 9.654 9.388 9.569 5,528,725 -0.02(-0.25%)
Dec 07, 2009 9.660 9.738 9.539 9.593 6,354,841 -0.02(-0.25%)
Dec 04, 2009 9.660 9.847 9.533 9.617 10,394,207 +0.21(+2.19%)
Dec 03, 2009 9.375 9.708 9.297 9.412 13,421,134 +0.19(+2.03%)
Dec 02, 2009 9.285 9.427 9.170 9.224 7,533,671 -0.01(-0.13%)
Dec 01, 2009 9.394 9.502 9.212 9.236 8,658,354 -0.07(-0.72%)
Nov 30, 2009 9.375 9.545 9.067 9.303 18,565,114 +0.21(+2.33%)
Nov 27, 2009 9.158 9.236 8.982 9.091 5,103,578 -0.22(-2.34%)
Nov 25, 2009 9.164 9.357 9.127 9.309 7,598,556 +0.08(+0.92%)
Nov 24, 2009 9.194 9.527 8.795 9.224 20,391,872 +0.43(+4.88%)
Nov 23, 2009 8.976 9.000 8.692 8.795 13,551,612 -0.05(-0.55%)
Nov 20, 2009 8.898 9.103 8.728 8.843 10,817,483 -0.13(-1.48%)
Nov 19, 2009 9.261 9.261 8.898 8.976 13,147,561 -0.26(-2.82%)
Nov 18, 2009 9.315 9.375 9.127 9.236 10,258,230 -0.09(-0.97%)
Nov 17, 2009 9.738 9.738 9.285 9.327 10,689,149 -0.44(-4.46%)
Nov 16, 2009 9.654 9.908 9.611 9.763 7,753,256 +0.17(+1.77%)
Nov 13, 2009 9.515 9.678 9.424 9.593 5,807,025 +0.12(+1.28%)
Nov 12, 2009 9.775 9.811 9.442 9.472 7,433,272 -0.28(-2.91%)
Nov 11, 2009 9.896 9.902 9.599 9.757 6,493,277 -0.07(-0.74%)
Nov 10, 2009 9.678 9.890 9.660 9.829 6,791,680 +0.05(+0.56%)
Nov 09, 2009 9.684 9.859 9.593 9.775 8,546,647 +0.19(+2.02%)
Nov 06, 2009 9.527 9.720 9.394 9.581 13,484,958 +0.16(+1.73%)
Nov 05, 2009 9.702 9.962 9.388 9.418 31,689,378 -1.39(-12.82%)
Nov 04, 2009 10.68 11.13 10.68 10.80 10,592,336 -0.12(-1.11%)
Nov 03, 2009 10.56 10.93 10.48 10.92 7,428,518 +0.29(+2.73%)
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.