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

American Eagle Outfitters (NY: AEO )

22.37 +0.07 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2009 8.668 8.819 8.486 8.571 6,739,186 -0.09(-1.05%)
Jun 29, 2009 8.631 8.765 8.498 8.662 4,242,341 +0.06(+0.70%)
Jun 26, 2009 8.583 8.764 8.547 8.601 5,157,846 -0.05(-0.56%)
Jun 25, 2009 8.560 8.728 8.492 8.650 8,593,315 +0.56(+6.88%)
Jun 24, 2009 7.978 8.214 7.930 8.093 5,395,212 +0.19(+2.37%)
Jun 23, 2009 8.184 8.275 7.900 7.906 6,377,373 -0.29(-3.54%)
Jun 22, 2009 8.341 8.341 8.154 8.196 3,985,862 -0.26(-3.08%)
Jun 19, 2009 8.450 8.535 8.311 8.456 6,817,771 +0.08(+0.94%)
Jun 18, 2009 8.383 8.486 8.227 8.377 3,924,233 -0.02(-0.22%)
Jun 17, 2009 8.166 8.538 8.002 8.396 7,654,297 +0.20(+2.44%)
Jun 16, 2009 8.613 8.644 8.051 8.196 7,989,946 -0.38(-4.38%)
Jun 15, 2009 8.710 8.710 8.347 8.571 5,341,243 -0.24(-2.68%)
Jun 12, 2009 8.613 8.831 8.456 8.807 5,942,152 +0.14(+1.61%)
Jun 11, 2009 8.934 9.006 8.631 8.668 5,225,937 -0.23(-2.58%)
Jun 10, 2009 8.976 9.025 8.680 8.898 7,592,358 +0.06(+0.68%)
Jun 09, 2009 8.831 8.940 8.746 8.837 5,027,432 +0.03(+0.34%)
Jun 08, 2009 8.843 8.892 8.619 8.807 8,757,895 -0.18(-1.95%)
Jun 05, 2009 9.134 9.273 8.740 8.982 9,561,230 -0.07(-0.80%)
Jun 04, 2009 9.200 9.261 8.771 9.055 9,106,371 -0.13(-1.45%)
Jun 03, 2009 9.176 9.279 9.019 9.188 8,021,298 -0.09(-0.98%)
Jun 02, 2009 9.224 9.430 9.097 9.279 5,286,900 -0.04(-0.39%)
Jun 01, 2009 9.091 9.466 9.000 9.315 8,606,160 +0.36(+3.98%)
May 29, 2009 8.861 8.982 8.698 8.958 6,787,380 +0.18(+2.07%)
May 28, 2009 8.994 9.103 8.529 8.777 9,237,325 +0.11(+1.26%)
May 27, 2009 8.402 9.218 8.172 8.668 16,454,847 -0.09(-1.04%)
May 26, 2009 8.105 8.777 8.069 8.758 10,852,813 +0.54(+6.55%)
May 22, 2009 8.329 8.468 8.027 8.220 5,693,305 +0.00(+0.00%)
May 21, 2009 8.365 8.529 8.087 8.220 6,276,883 -0.24(-2.86%)
May 20, 2009 8.644 9.091 8.420 8.462 8,254,114 -0.13(-1.48%)
May 19, 2009 8.559 8.795 8.444 8.589 7,781,389 -0.04(-0.42%)
May 18, 2009 8.450 8.686 8.432 8.625 6,786,480 +0.25(+2.96%)
May 15, 2009 8.402 8.625 8.256 8.377 7,961,225 -0.08(-1.00%)
May 14, 2009 8.583 8.777 8.293 8.462 8,294,875 +0.08(+0.94%)
May 13, 2009 8.656 8.656 8.293 8.383 7,715,276 -0.45(-5.13%)
May 12, 2009 9.297 9.375 8.631 8.837 10,486,364 -0.15(-1.62%)
May 11, 2009 9.158 9.158 8.583 8.982 15,313,662 +0.44(+5.10%)
May 08, 2009 8.529 8.574 7.936 8.547 16,496,036 -0.96(-10.06%)
May 07, 2009 9.611 9.678 8.293 9.502 24,040,436 +0.11(+1.16%)
May 06, 2009 9.787 9.980 9.285 9.394 15,600,269 +0.02(+0.19%)
May 05, 2009 9.043 9.436 9.013 9.375 10,960,737 +0.33(+3.68%)
May 04, 2009 8.934 9.164 8.795 9.043 10,739,695 +0.29(+3.32%)
May 01, 2009 9.055 9.055 8.680 8.752 10,387,753 -0.21(-2.36%)
Apr 30, 2009 8.964 9.236 8.886 8.964 13,690,158 +0.13(+1.51%)
Apr 29, 2009 9.164 9.369 8.758 8.831 12,204,724 -0.21(-2.34%)
Apr 28, 2009 9.055 9.369 8.910 9.043 7,999,414 -0.13(-1.45%)
Apr 27, 2009 9.248 9.412 8.994 9.176 5,522,466 -0.26(-2.76%)
Apr 24, 2009 9.152 9.527 8.994 9.436 7,996,706 +0.36(+3.93%)
Apr 23, 2009 9.254 9.394 8.680 9.079 9,001,895 -0.15(-1.64%)
Apr 22, 2009 8.952 9.696 8.837 9.230 15,619,223 +0.11(+1.26%)
Apr 21, 2009 8.716 9.242 8.619 9.115 8,386,870 +0.39(+4.44%)
Apr 20, 2009 9.013 9.067 8.613 8.728 9,892,671 -0.56(-6.05%)
Apr 17, 2009 8.771 9.351 8.734 9.291 12,632,397 +0.46(+5.21%)
Apr 16, 2009 8.323 8.867 8.323 8.831 10,513,187 +0.53(+6.34%)
Apr 15, 2009 8.293 8.456 8.075 8.305 6,859,984 +0.05(+0.59%)
Apr 14, 2009 8.238 8.402 8.129 8.256 9,649,274 -0.25(-2.92%)
Apr 13, 2009 8.335 8.553 8.178 8.504 9,669,867 +0.05(+0.57%)
Apr 09, 2009 7.966 8.468 7.918 8.456 14,575,991 +0.89(+11.75%)
Apr 08, 2009 7.289 7.712 7.077 7.567 9,697,465 +0.31(+4.25%)
Apr 07, 2009 7.658 7.658 7.113 7.258 11,464,696 -0.43(-5.59%)
Apr 06, 2009 7.803 7.900 7.519 7.688 7,176,163 -0.22(-2.83%)
Apr 03, 2009 7.942 8.105 7.767 7.912 11,660,458 -0.11(-1.36%)
Apr 02, 2009 7.869 8.299 7.797 8.021 13,512,842 +0.39(+5.15%)
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.