Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.439 9.484 9.303 9.342 7,532,637 -0.06(-0.69%)
Jan 28, 2011 9.601 9.601 9.284 9.407 7,109,656 -0.17(-1.75%)
Jan 27, 2011 9.420 9.620 9.374 9.575 6,981,828 +0.21(+2.28%)
Jan 26, 2011 9.362 9.504 9.252 9.362 7,473,352 +0.03(+0.35%)
Jan 25, 2011 9.297 9.329 9.135 9.329 6,884,648 +0.00(+0.00%)
Jan 24, 2011 9.342 9.407 9.245 9.329 6,461,055 -0.05(-0.48%)
Jan 21, 2011 9.484 9.555 9.278 9.374 6,226,697 -0.08(-0.89%)
Jan 20, 2011 9.297 9.626 9.271 9.458 9,765,336 +0.16(+1.74%)
Jan 19, 2011 9.206 9.387 9.171 9.297 11,948,589 +0.17(+1.91%)
Jan 18, 2011 9.026 9.129 9.013 9.123 7,029,445 +0.05(+0.57%)
Jan 14, 2011 9.058 9.097 8.916 9.071 6,565,382 +0.01(+0.14%)
Jan 13, 2011 9.123 9.155 9.006 9.058 6,581,493 -0.05(-0.57%)
Jan 12, 2011 9.194 9.226 9.058 9.110 6,005,550 -0.04(-0.42%)
Jan 11, 2011 9.329 9.381 8.993 9.148 10,040,414 -0.14(-1.46%)
Jan 10, 2011 9.278 9.465 9.200 9.284 9,891,404 -0.06(-0.62%)
Jan 07, 2011 9.510 9.549 9.135 9.342 19,077,970 -0.38(-3.92%)
Jan 06, 2011 8.864 10.14 8.864 9.723 42,934,604 +0.37(+4.01%)
Jan 05, 2011 9.316 9.420 9.245 9.349 7,511,763 +0.05(+0.49%)
Jan 04, 2011 9.439 9.452 9.239 9.303 8,242,169 -0.05(-0.55%)
Jan 03, 2011 9.484 9.497 9.284 9.355 9,242,082 -0.10(-1.03%)
Dec 31, 2010 9.491 9.526 9.362 9.452 6,462,232 -0.09(-0.95%)
Dec 30, 2010 9.368 9.542 9.323 9.542 5,268,159 +0.16(+1.72%)
Dec 29, 2010 9.271 9.433 9.271 9.381 4,207,961 +0.11(+1.18%)
Dec 28, 2010 9.368 9.394 9.271 9.271 4,142,007 -0.08(-0.83%)
Dec 27, 2010 9.355 9.400 9.206 9.349 3,439,516 +0.01(+0.14%)
Dec 23, 2010 9.310 9.420 9.213 9.336 6,343,772 -0.01(-0.07%)
Dec 22, 2010 9.336 9.381 9.194 9.342 10,046,434 -0.20(-2.10%)
Dec 21, 2010 9.523 9.665 9.455 9.542 8,340,682 +0.01(+0.07%)
Dec 20, 2010 9.717 9.717 9.284 9.536 16,192,461 -0.30(-3.02%)
Dec 17, 2010 9.937 9.995 9.820 9.833 9,202,523 -0.14(-1.36%)
Dec 16, 2010 9.865 10.04 9.788 9.969 6,501,732 +0.16(+1.58%)
Dec 15, 2010 9.775 9.898 9.736 9.814 7,581,432 +0.05(+0.46%)
Dec 14, 2010 9.930 9.975 9.675 9.769 9,186,198 -0.16(-1.63%)
Dec 13, 2010 9.969 10.01 9.840 9.930 9,173,877 -0.04(-0.39%)
Dec 10, 2010 9.988 10.08 9.872 9.969 7,159,137 +0.02(+0.19%)
Dec 09, 2010 10.03 10.07 9.840 9.949 8,335,927 +0.01(+0.13%)
Dec 08, 2010 9.905 10.01 9.850 9.937 9,671,616 +0.09(+0.88%)
Dec 07, 2010 9.905 9.999 9.818 9.850 8,068,713 -0.21(-2.04%)
Dec 06, 2010 10.04 10.08 9.800 10.05 13,116,522 +0.25(+2.53%)
Dec 03, 2010 9.787 10.08 9.644 9.806 16,603,226 -0.06(-0.63%)
Dec 02, 2010 9.943 10.00 9.644 9.868 22,787,190 -0.60(-5.70%)
Dec 01, 2010 10.40 10.50 10.06 10.46 12,522,127 +0.20(+1.99%)
Nov 30, 2010 10.32 10.45 10.23 10.26 10,969,662 -0.14(-1.30%)
Nov 29, 2010 10.66 10.72 10.40 10.40 11,735,741 -0.11(-1.01%)
Nov 26, 2010 10.38 10.54 10.38 10.50 3,598,067 +0.06(+0.54%)
Nov 24, 2010 10.70 10.45 10.45 10.45 9,468,101 -0.22(-2.04%)
Nov 23, 2010 10.29 10.67 10.23 10.66 21,199,880 +0.44(+4.25%)
Nov 22, 2010 10.01 10.25 9.999 10.23 8,213,558 +0.13(+1.29%)
Nov 19, 2010 10.08 10.27 10.04 10.10 7,691,045 -0.02(-0.25%)
Nov 18, 2010 9.955 10.41 9.769 10.12 15,848,432 +0.27(+2.78%)
Nov 17, 2010 9.570 9.937 9.557 9.850 10,299,932 +0.35(+3.66%)
Nov 16, 2010 9.446 9.725 9.439 9.502 7,775,217 +0.01(+0.07%)
Nov 15, 2010 9.651 9.682 9.464 9.495 4,049,587 -0.08(-0.84%)
Nov 12, 2010 9.694 9.868 9.495 9.576 7,936,028 -0.18(-1.85%)
Nov 11, 2010 9.769 9.912 9.632 9.756 6,056,531 -0.12(-1.20%)
Nov 10, 2010 9.924 9.924 9.601 9.874 7,786,077 -0.07(-0.69%)
Nov 09, 2010 10.25 10.30 9.868 9.943 8,003,701 -0.32(-3.15%)
Nov 08, 2010 10.23 10.33 9.985 10.27 5,669,505 +0.02(+0.24%)
Nov 05, 2010 10.06 10.24 9.893 10.24 6,247,226 +0.14(+1.35%)
Nov 04, 2010 10.04 10.17 9.738 10.10 16,314,603 +0.18(+1.82%)
Nov 03, 2010 9.887 9.980 9.775 9.924 6,729,473 +0.04(+0.38%)
Nov 02, 2010 9.769 9.961 9.626 9.887 7,728,625 +0.18(+1.86%)
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.