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

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.201 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.