Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.201 7.335 7.060 7.201 2,585 +0.10(+1.38%)
Jun 29, 2010 7.182 7.195 6.950 7.103 13,912,691 -0.36(-4.76%)
Jun 25, 2010 7.458 7.538 7.293 7.458 14,003,096 +0.03(+0.41%)
Jun 24, 2010 7.660 7.660 7.400 7.427 10,486,223 -0.29(-3.73%)
Jun 23, 2010 7.721 7.797 7.600 7.715 7,274,320 -0.03(-0.39%)
Jun 22, 2010 7.673 7.861 7.636 7.745 9,913,877 +0.08(+1.11%)
Jun 21, 2010 7.994 8.019 7.618 7.660 9,591,248 -0.24(-3.00%)
Jun 18, 2010 7.897 8.043 7.873 7.897 8,927,783 -0.15(-1.81%)
Jun 17, 2010 8.164 8.170 7.958 8.043 7,590,234 -0.09(-1.12%)
Jun 16, 2010 8.176 8.231 8.073 8.134 7,009,954 -0.11(-1.33%)
Jun 15, 2010 8.274 8.292 8.085 8.243 8,368,107 +0.00(+0.00%)
Jun 14, 2010 8.104 8.286 8.019 8.243 18,074,218 +0.19(+2.41%)
Jun 11, 2010 7.940 8.073 7.806 8.049 19,965,592 +0.35(+4.57%)
Jun 10, 2010 7.660 7.752 7.539 7.697 7,879,347 +0.29(+3.85%)
Jun 09, 2010 7.387 7.603 7.339 7.412 11,057,607 +0.08(+1.16%)
Jun 08, 2010 7.278 7.369 7.169 7.327 13,331,443 +0.07(+0.92%)
Jun 07, 2010 7.375 7.557 7.236 7.260 8,120,864 -0.11(-1.48%)
Jun 04, 2010 7.369 7.642 7.339 7.369 11,893,815 -0.29(-3.80%)
Jun 03, 2010 7.721 7.964 7.594 7.660 12,454,101 -0.08(-1.10%)
Jun 02, 2010 7.752 7.752 7.563 7.745 6,003 +0.04(+0.55%)
Jun 01, 2010 7.837 7.885 7.654 7.703 494 -0.25(-3.13%)
May 28, 2010 7.952 8.025 7.709 7.952 16,744,106 +0.16(+2.02%)
May 27, 2010 7.776 7.903 7.606 7.794 23,983,356 +0.01(+0.16%)
May 26, 2010 8.589 8.680 7.709 7.782 1,499 -1.55(-16.64%)
May 25, 2010 9.026 9.348 8.862 9.336 1,317 +0.09(+0.98%)
May 24, 2010 9.160 9.403 9.136 9.245 9,419,362 +0.08(+0.86%)
May 21, 2010 8.941 9.321 8.832 9.166 8,427,533 +0.11(+1.21%)
May 20, 2010 9.075 9.318 9.044 9.057 4,118 -0.17(-1.84%)
May 19, 2010 9.245 9.500 9.184 9.227 11,723,841 -0.05(-0.59%)
May 18, 2010 9.536 9.652 9.233 9.281 10,682,190 -0.13(-1.35%)
May 17, 2010 9.439 9.494 9.178 9.409 8,977,581 -0.02(-0.19%)
May 14, 2010 9.427 9.560 9.312 9.427 13,336,105 -0.15(-1.52%)
May 13, 2010 9.724 9.861 9.548 9.573 9,166,201 -0.16(-1.62%)
May 12, 2010 9.815 9.834 9.627 9.730 10,530,679 -0.04(-0.43%)
May 11, 2010 9.900 9.919 9.724 9.773 1,156,428 -0.15(-1.53%)
May 10, 2010 9.809 9.925 9.803 9.925 10,694,684 +0.33(+3.42%)
May 07, 2010 9.791 9.979 9.445 9.597 15,336,354 -0.19(-1.98%)
May 06, 2010 9.743 10.20 9.445 9.791 1,153 -0.30(-2.94%)
May 05, 2010 10.16 10.23 9.949 10.09 13,409,179 -0.05(-0.49%)
May 04, 2010 10.26 10.26 10.04 10.14 9,073,208 -0.26(-2.51%)
May 03, 2010 10.26 10.43 10.16 10.40 7,493,019 +0.19(+1.90%)
Apr 30, 2010 10.35 10.37 10.05 10.20 14,604,823 -0.10(-1.00%)
Apr 29, 2010 10.47 10.55 10.19 10.31 8,512,184 -0.08(-0.76%)
Apr 28, 2010 10.51 10.63 10.33 10.39 5,522,812 -0.10(-0.93%)
Apr 27, 2010 10.89 10.89 10.45 10.48 8,965,950 -0.45(-4.11%)
Apr 26, 2010 10.96 11.04 10.88 10.93 7,883,268 -0.08(-0.72%)
Apr 23, 2010 11.18 11.19 10.92 11.01 5,548,301 -0.14(-1.25%)
Apr 22, 2010 10.80 11.18 10.71 11.15 8,264,836 +0.23(+2.11%)
Apr 21, 2010 10.74 10.94 10.68 10.92 5,643,573 +0.20(+1.87%)
Apr 20, 2010 10.79 10.91 10.68 10.72 6,786,934 -0.05(-0.45%)
Apr 19, 2010 10.76 10.94 10.58 10.77 7,018,616 -0.05(-0.50%)
Apr 16, 2010 10.96 11.02 10.65 10.82 13,471,760 -0.22(-1.98%)
Apr 15, 2010 11.11 11.11 10.88 11.04 7,040,228 -0.07(-0.60%)
Apr 14, 2010 11.16 11.23 10.98 11.11 8,084,710 -0.03(-0.27%)
Apr 13, 2010 10.94 11.18 10.91 11.14 9,132,790 +0.20(+1.83%)
Apr 12, 2010 10.74 10.95 10.69 10.94 9,449,714 +0.15(+1.41%)
Apr 09, 2010 10.68 10.83 10.43 10.79 12,324,226 +0.19(+1.83%)
Apr 08, 2010 10.97 11.02 10.55 10.59 24,725,310 -0.72(-6.38%)
Apr 07, 2010 11.33 11.43 11.20 11.31 8,890,457 -0.04(-0.32%)
Apr 06, 2010 11.48 11.58 11.31 11.35 8,469,204 -0.19(-1.63%)
Apr 05, 2010 11.22 11.64 11.22 11.54 8,096,980 +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.