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 (%)
Jun 30, 2006 9.674 9.732 9.667 9.732 78,217 +0.05(+0.52%)
Jun 29, 2006 9.628 9.686 9.628 9.682 48,073 +0.02(+0.16%)
Jun 28, 2006 9.628 9.686 9.628 9.667 54,050 -0.01(-0.12%)
Jun 27, 2006 9.640 9.705 9.624 9.678 119,015 -0.01(-0.12%)
Jun 26, 2006 9.694 9.694 9.621 9.690 47,034 +0.03(+0.32%)
Jun 23, 2006 9.659 9.698 9.621 9.659 95,888 +0.00(+0.00%)
Jun 22, 2006 9.621 9.659 9.594 9.659 122,393 +0.04(+0.40%)
Jun 21, 2006 9.621 9.705 9.594 9.621 87,052 +0.02(+0.20%)
Jun 20, 2006 9.640 9.682 9.594 9.601 170,207 -0.09(-0.91%)
Jun 19, 2006 9.705 9.755 9.659 9.690 215,943 -0.06(-0.63%)
Jun 16, 2006 9.775 9.775 9.678 9.751 159,813 -0.02(-0.16%)
Jun 15, 2006 9.775 9.775 9.736 9.767 50,412 +0.00(+0.00%)
Jun 14, 2006 9.728 9.775 9.728 9.767 125,512 +0.01(+0.12%)
Jun 13, 2006 9.705 9.755 9.705 9.755 223,738 +0.02(+0.24%)
Jun 12, 2006 9.744 9.755 9.709 9.732 91,730 -0.00(-0.04%)
Jun 09, 2006 9.678 9.736 9.678 9.736 592,998 +0.06(+0.60%)
Jun 08, 2006 9.698 9.728 9.678 9.678 68,083 -0.04(-0.40%)
Jun 07, 2006 9.717 9.717 9.674 9.717 23,907 +0.00(+0.00%)
Jun 06, 2006 9.698 9.740 9.698 9.717 54,050 +0.00(+0.00%)
Jun 05, 2006 9.721 9.740 9.698 9.717 42,616 +0.01(+0.12%)
Jun 02, 2006 9.709 9.717 9.667 9.705 44,435 +0.03(+0.28%)
Jun 01, 2006 9.651 9.717 9.651 9.678 93,809 -0.02(-0.20%)
May 31, 2006 9.640 9.698 9.640 9.698 88,871 +0.04(+0.40%)
May 30, 2006 9.659 9.678 9.621 9.659 60,807 -0.11(-1.14%)
May 26, 2006 9.717 9.798 9.709 9.771 36,120 +0.02(+0.16%)
May 25, 2006 9.732 9.755 9.717 9.755 23,907 -0.02(-0.20%)
May 24, 2006 9.771 9.794 9.709 9.775 109,140 -0.02(-0.24%)
May 23, 2006 9.717 9.798 9.709 9.798 91,210 +0.08(+0.83%)
May 22, 2006 9.755 9.832 9.705 9.717 249,205 -0.02(-0.20%)
May 19, 2006 9.763 9.763 9.698 9.736 110,959 +0.02(+0.16%)
May 18, 2006 9.744 9.813 9.678 9.721 222,179 -0.02(-0.24%)
May 17, 2006 9.709 9.813 9.698 9.744 176,184 +0.01(+0.08%)
May 16, 2006 9.736 9.813 9.705 9.736 145,521 +0.00(+0.00%)
May 15, 2006 9.755 9.755 9.698 9.736 571,690 +0.00(+0.00%)
May 12, 2006 9.744 9.751 9.686 9.736 64,704 +0.05(+0.56%)
May 11, 2006 9.736 9.763 9.682 9.682 308,712 -0.07(-0.75%)
May 10, 2006 9.698 9.790 9.698 9.755 42,876 +0.06(+0.60%)
May 09, 2006 9.698 9.832 9.621 9.698 293,641 +0.01(+0.08%)
May 08, 2006 9.748 9.755 9.690 9.690 75,878 -0.05(-0.51%)
May 05, 2006 9.748 9.748 9.690 9.740 92,509 +0.05(+0.48%)
May 04, 2006 9.736 9.744 9.678 9.694 274,411 -0.05(-0.55%)
May 03, 2006 9.748 9.763 9.698 9.748 153,576 +0.05(+0.52%)
May 02, 2006 9.701 9.724 9.690 9.698 67,563 -0.04(-0.40%)
May 01, 2006 9.717 9.813 9.671 9.736 49,633 +0.04(+0.40%)
Apr 28, 2006 9.763 9.775 9.698 9.698 237,511 -0.10(-0.98%)
Apr 27, 2006 9.794 9.805 9.698 9.794 82,375 +0.02(+0.16%)
Apr 26, 2006 9.794 9.801 9.778 9.778 48,853 -0.01(-0.12%)
Apr 25, 2006 9.786 9.813 9.782 9.790 182,161 -0.12(-1.20%)
Apr 24, 2006 9.794 9.909 9.782 9.909 81,076 +0.12(+1.18%)
Apr 21, 2006 9.813 9.817 9.786 9.794 15,851 -0.02(-0.20%)
Apr 20, 2006 9.794 9.813 9.782 9.813 38,199 +0.02(+0.16%)
Apr 19, 2006 9.813 9.832 9.794 9.798 456,053 -0.03(-0.31%)
Apr 18, 2006 9.817 9.828 9.782 9.828 130,189 +0.01(+0.08%)
Apr 17, 2006 9.821 9.821 9.794 9.821 299,617 -0.01(-0.08%)
Apr 13, 2006 9.832 9.832 9.805 9.828 37,939 -0.00(-0.04%)
Apr 12, 2006 9.813 9.832 9.790 9.832 491,134 +0.02(+0.20%)
Apr 11, 2006 9.801 9.832 9.794 9.813 71,721 +0.01(+0.08%)
Apr 10, 2006 9.825 9.825 9.782 9.805 80,556 -0.03(-0.27%)
Apr 07, 2006 9.832 9.840 9.794 9.832 104,463 +0.01(+0.12%)
Apr 06, 2006 9.436 9.832 9.794 9.821 133,307 +0.00(+0.04%)
Apr 05, 2006 9.801 9.825 9.801 9.817 84,714 +0.00(+0.04%)
Apr 04, 2006 9.813 9.821 9.775 9.813 47,554 +0.00(+0.00%)
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.