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

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 10.24 10.25 10.25 10.25 4,104,404 +0.04(+0.41%)
Dec 30, 2009 10.20 10.32 10.10 10.21 3,825,751 -0.07(-0.65%)
Dec 29, 2009 10.17 10.31 10.16 10.28 3,570,552 +0.13(+1.31%)
Dec 28, 2009 9.866 10.17 9.866 10.14 4,035,075 +0.29(+2.94%)
Dec 24, 2009 9.957 9.969 9.806 9.854 1,210,220 -0.04(-0.43%)
Dec 23, 2009 9.993 10.04 9.818 9.897 3,960,561 -0.01(-0.12%)
Dec 22, 2009 9.999 10.05 9.837 9.909 3,305,442 -0.08(-0.78%)
Dec 21, 2009 9.795 10.02 9.735 9.987 4,458,913 +0.22(+2.27%)
Dec 18, 2009 9.873 9.939 9.567 9.765 5,792,107 -0.09(-0.91%)
Dec 17, 2009 9.831 9.945 9.801 9.855 4,578,480 -0.08(-0.85%)
Dec 16, 2009 9.861 10.05 9.801 9.939 8,700,777 +0.10(+1.04%)
Dec 15, 2009 9.855 9.861 9.639 9.837 5,234,588 -0.05(-0.49%)
Dec 14, 2009 9.783 9.903 9.777 9.885 4,431,125 +0.15(+1.54%)
Dec 11, 2009 9.639 9.801 9.597 9.735 7,023,076 +0.26(+2.72%)
Dec 10, 2009 9.344 9.621 9.344 9.476 5,631,789 +0.13(+1.35%)
Dec 09, 2009 9.470 9.470 9.194 9.350 5,350,665 -0.14(-1.52%)
Dec 08, 2009 9.428 9.579 9.314 9.494 5,572,123 -0.02(-0.25%)
Dec 07, 2009 9.585 9.663 9.464 9.518 6,404,723 -0.02(-0.25%)
Dec 04, 2009 9.585 9.771 9.458 9.543 10,475,797 +0.20(+2.19%)
Dec 03, 2009 9.302 9.633 9.224 9.338 13,526,484 +0.19(+2.03%)
Dec 02, 2009 9.212 9.353 9.098 9.152 7,592,807 -0.01(-0.13%)
Dec 01, 2009 9.320 9.428 9.140 9.164 8,726,319 -0.07(-0.72%)
Nov 30, 2009 9.302 9.470 8.996 9.230 18,710,842 +0.21(+2.33%)
Nov 27, 2009 9.086 9.164 8.912 9.020 5,143,639 -0.22(-2.34%)
Nov 25, 2009 9.092 9.284 9.056 9.236 7,658,202 +0.08(+0.92%)
Nov 24, 2009 9.122 9.452 8.726 9.152 20,551,938 +0.43(+4.88%)
Nov 23, 2009 8.906 8.930 8.624 8.726 13,657,987 -0.05(-0.55%)
Nov 20, 2009 8.828 9.032 8.660 8.774 10,902,395 -0.13(-1.48%)
Nov 19, 2009 9.188 9.188 8.828 8.906 13,250,763 -0.26(-2.82%)
Nov 18, 2009 9.242 9.302 9.056 9.164 10,338,753 -0.09(-0.97%)
Nov 17, 2009 9.663 9.663 9.212 9.254 10,773,054 -0.43(-4.46%)
Nov 16, 2009 9.579 9.831 9.537 9.687 7,814,116 +0.17(+1.77%)
Nov 13, 2009 9.440 9.603 9.350 9.518 5,852,608 +0.12(+1.28%)
Nov 12, 2009 9.699 9.735 9.368 9.398 7,491,620 -0.28(-2.91%)
Nov 11, 2009 9.819 9.825 9.524 9.681 6,544,247 -0.07(-0.74%)
Nov 10, 2009 9.603 9.813 9.585 9.753 6,844,991 +0.05(+0.56%)
Nov 09, 2009 9.609 9.783 9.518 9.699 8,613,735 +0.19(+2.02%)
Nov 06, 2009 9.452 9.645 9.320 9.506 13,590,809 +0.16(+1.73%)
Nov 05, 2009 9.627 9.885 9.314 9.344 31,938,126 -1.37(-12.82%)
Nov 04, 2009 10.60 11.04 10.60 10.72 10,675,481 -0.12(-1.11%)
Nov 03, 2009 10.48 10.84 10.39 10.84 7,486,828 +0.29(+2.73%)
Nov 02, 2009 10.59 10.70 10.28 10.55 8,135,587 +0.05(+0.52%)
Oct 30, 2009 10.89 10.95 10.35 10.50 9,570,607 -0.44(-4.01%)
Oct 29, 2009 10.60 11.11 10.60 10.93 7,826,074 +0.38(+3.64%)
Oct 28, 2009 10.99 11.11 10.51 10.55 8,449,724 -0.47(-4.30%)
Oct 27, 2009 11.30 11.38 10.94 11.02 8,158,402 -0.27(-2.39%)
Oct 26, 2009 11.41 11.63 11.24 11.29 6,536,512 -0.13(-1.10%)
Oct 23, 2009 11.56 11.58 11.38 11.42 6,634,630 -0.29(-2.46%)
Oct 22, 2009 11.45 11.83 11.40 11.71 11,058,848 +0.31(+2.68%)
Oct 21, 2009 11.64 11.85 11.40 11.40 7,178,136 -0.19(-1.66%)
Oct 20, 2009 11.50 11.62 11.49 11.60 7,970,386 -0.18(-1.53%)
Oct 19, 2009 11.66 11.92 11.58 11.78 7,591,901 +0.10(+0.87%)
Oct 16, 2009 11.55 11.82 11.46 11.67 13,234,623 +0.06(+0.52%)
Oct 15, 2009 11.44 11.70 11.38 11.61 9,910,250 +0.08(+0.68%)
Oct 14, 2009 11.43 11.60 11.34 11.54 8,389,725 +0.20(+1.80%)
Oct 13, 2009 11.25 11.48 11.17 11.33 12,450,383 +0.05(+0.48%)
Oct 12, 2009 11.32 11.37 11.20 11.28 10,362,373 +0.26(+2.34%)
Oct 09, 2009 10.83 11.09 10.73 11.02 9,909,957 +0.13(+1.21%)
Oct 08, 2009 10.50 11.03 10.36 10.89 24,628,616 +0.89(+8.88%)
Oct 07, 2009 10.03 10.15 9.891 9.999 8,536,084 -0.04(-0.36%)
Oct 06, 2009 9.951 10.14 9.850 10.03 10,073,032 +0.18(+1.88%)
Oct 05, 2009 9.617 9.897 9.587 9.850 9,086,720 +0.26(+2.74%)
Oct 02, 2009 9.569 9.742 9.492 9.587 8,260,885 -0.04(-0.43%)
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.