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

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 7.213 7.348 7.072 7.213 2,580 +0.10(+1.38%)
Jun 29, 2010 7.195 7.207 6.962 7.115 13,888,462 -0.36(-4.76%)
Jun 25, 2010 7.471 7.551 7.305 7.471 13,978,709 +0.03(+0.41%)
Jun 24, 2010 7.673 7.673 7.413 7.440 10,467,961 -0.29(-3.73%)
Jun 23, 2010 7.735 7.811 7.613 7.729 7,261,652 -0.03(-0.39%)
Jun 22, 2010 7.686 7.875 7.650 7.759 9,896,611 +0.09(+1.11%)
Jun 21, 2010 8.008 8.033 7.631 7.674 9,574,544 -0.24(-3.00%)
Jun 18, 2010 7.911 8.057 7.887 7.911 8,912,234 -0.15(-1.81%)
Jun 17, 2010 8.179 8.185 7.972 8.057 7,577,016 -0.09(-1.12%)
Jun 16, 2010 8.191 8.245 8.087 8.148 6,997,745 -0.11(-1.33%)
Jun 15, 2010 8.288 8.306 8.100 8.258 8,353,534 +0.00(+0.00%)
Jun 14, 2010 8.118 8.300 8.033 8.258 18,042,740 +0.19(+2.41%)
Jun 11, 2010 7.954 8.087 7.820 8.063 19,930,822 +0.35(+4.57%)
Jun 10, 2010 7.674 7.765 7.552 7.710 7,865,624 +0.29(+3.85%)
Jun 09, 2010 7.400 7.616 7.352 7.425 11,038,349 +0.09(+1.16%)
Jun 08, 2010 7.291 7.382 7.181 7.339 13,308,225 +0.07(+0.92%)
Jun 07, 2010 7.388 7.571 7.248 7.273 8,106,721 -0.11(-1.48%)
Jun 04, 2010 7.382 7.656 7.352 7.382 11,873,101 -0.29(-3.80%)
Jun 03, 2010 7.735 7.978 7.607 7.674 12,432,411 -0.09(-1.10%)
Jun 02, 2010 7.765 7.765 7.577 7.759 5,992 +0.04(+0.55%)
Jun 01, 2010 7.850 7.899 7.668 7.716 493 -0.25(-3.13%)
May 28, 2010 7.966 8.039 7.723 7.966 16,714,945 +0.16(+2.02%)
May 27, 2010 7.789 7.917 7.619 7.808 23,941,588 +0.01(+0.16%)
May 26, 2010 8.604 8.695 7.723 7.795 1,496 -1.56(-16.65%)
May 25, 2010 9.042 9.364 8.878 9.352 1,315 +0.09(+0.98%)
May 24, 2010 9.176 9.419 9.151 9.261 9,402,957 +0.08(+0.86%)
May 21, 2010 8.957 9.337 8.847 9.182 8,412,856 +0.11(+1.21%)
May 20, 2010 9.091 9.334 9.060 9.072 4,111 -0.17(-1.84%)
May 19, 2010 9.261 9.516 9.200 9.243 11,703,424 -0.05(-0.59%)
May 18, 2010 9.553 9.668 9.249 9.297 10,663,586 -0.13(-1.35%)
May 17, 2010 9.456 9.510 9.194 9.425 8,961,946 -0.02(-0.19%)
May 14, 2010 9.443 9.577 9.328 9.443 13,312,879 -0.15(-1.52%)
May 13, 2010 9.741 9.878 9.565 9.589 9,150,237 -0.16(-1.62%)
May 12, 2010 9.833 9.851 9.644 9.747 10,512,339 -0.04(-0.43%)
May 11, 2010 9.918 9.936 9.741 9.790 1,154,414 -0.15(-1.53%)
May 10, 2010 9.826 9.942 9.820 9.942 10,676,058 +0.33(+3.42%)
May 07, 2010 9.808 9.997 9.462 9.614 15,309,645 -0.19(-1.98%)
May 06, 2010 9.760 10.22 9.462 9.808 1,151 -0.30(-2.94%)
May 05, 2010 10.18 10.25 9.966 10.11 13,385,826 -0.05(-0.49%)
May 04, 2010 10.28 10.28 10.06 10.15 9,057,406 -0.26(-2.51%)
May 03, 2010 10.28 10.45 10.18 10.42 7,479,969 +0.19(+1.90%)
Apr 30, 2010 10.37 10.39 10.07 10.22 14,579,387 -0.10(-1.00%)
Apr 29, 2010 10.49 10.57 10.21 10.33 8,497,359 -0.08(-0.76%)
Apr 28, 2010 10.53 10.65 10.34 10.40 5,513,194 -0.10(-0.93%)
Apr 27, 2010 10.91 10.91 10.47 10.50 8,950,335 -0.45(-4.11%)
Apr 26, 2010 10.98 11.06 10.90 10.95 7,869,538 -0.08(-0.72%)
Apr 23, 2010 11.19 11.21 10.94 11.03 5,538,638 -0.14(-1.25%)
Apr 22, 2010 10.82 11.20 10.73 11.17 8,250,442 +0.23(+2.11%)
Apr 21, 2010 10.76 10.96 10.70 10.94 5,633,744 +0.20(+1.87%)
Apr 20, 2010 10.81 10.93 10.70 10.74 6,775,114 -0.05(-0.45%)
Apr 19, 2010 10.78 10.96 10.60 10.79 7,006,392 -0.05(-0.50%)
Apr 16, 2010 10.98 11.04 10.67 10.84 13,448,298 -0.22(-1.98%)
Apr 15, 2010 11.13 11.13 10.90 11.06 7,027,967 -0.07(-0.60%)
Apr 14, 2010 11.18 11.25 11.00 11.13 8,070,630 -0.03(-0.27%)
Apr 13, 2010 10.96 11.19 10.93 11.16 9,116,884 +0.20(+1.83%)
Apr 12, 2010 10.76 10.97 10.71 10.96 9,433,257 +0.15(+1.41%)
Apr 09, 2010 10.70 10.85 10.45 10.81 12,302,762 +0.19(+1.83%)
Apr 08, 2010 10.99 11.04 10.57 10.61 24,682,248 -0.72(-6.38%)
Apr 07, 2010 11.35 11.45 11.22 11.33 8,874,974 -0.04(-0.32%)
Apr 06, 2010 11.50 11.60 11.33 11.37 8,454,455 -0.19(-1.63%)
Apr 05, 2010 11.24 11.66 11.24 11.56 8,082,878 +0.33(+2.98%)
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.