Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.316 8.446 8.258 8.296 4,637,739 +0.02(+0.24%)
Jun 29, 2011 8.316 8.440 8.264 8.277 4,161,553 +0.00(+0.00%)
Jun 28, 2011 8.153 8.290 8.095 8.277 4,886,195 +0.14(+1.76%)
Jun 27, 2011 8.160 8.231 8.075 8.134 3,832,544 -0.06(-0.71%)
Jun 24, 2011 8.342 8.355 8.134 8.192 4,687,469 -0.19(-2.25%)
Jun 23, 2011 8.212 8.440 8.173 8.381 4,541,267 +0.10(+1.18%)
Jun 22, 2011 8.427 8.498 8.251 8.283 5,001,399 -0.14(-1.70%)
Jun 21, 2011 8.329 8.485 8.296 8.427 14,926,981 +0.14(+1.73%)
Jun 20, 2011 8.290 8.316 8.231 8.283 4,038,424 +0.12(+1.43%)
Jun 17, 2011 8.186 8.329 8.134 8.166 5,257,686 +0.04(+0.48%)
Jun 16, 2011 8.160 8.223 8.088 8.127 7,590,034 -0.04(-0.48%)
Jun 15, 2011 8.251 8.362 8.088 8.166 6,445,135 -0.16(-1.95%)
Jun 14, 2011 8.342 8.433 8.303 8.329 4,723,670 +0.08(+0.95%)
Jun 13, 2011 8.290 8.420 8.238 8.251 4,101,902 +0.00(+0.00%)
Jun 10, 2011 8.355 8.388 8.199 8.251 5,328,199 -0.13(-1.55%)
Jun 09, 2011 8.238 8.433 8.225 8.381 7,187,625 +0.14(+1.74%)
Jun 08, 2011 8.212 8.322 8.199 8.238 11,384,687 -0.06(-0.71%)
Jun 07, 2011 8.329 8.388 8.290 8.296 9,004,907 -0.03(-0.39%)
Jun 06, 2011 8.375 8.440 8.303 8.329 9,358,018 +0.00(+0.00%)
Jun 03, 2011 8.238 8.401 8.199 8.329 7,066,385 -0.56(-6.30%)
May 24, 2011 8.797 9.019 8.752 8.889 13,828,419 +0.09(+1.04%)
May 23, 2011 8.687 8.908 8.654 8.797 7,408,471 +0.00(+0.00%)
May 20, 2011 9.162 9.181 8.745 8.797 19,344,600 -0.72(-7.52%)
May 19, 2011 9.539 9.572 9.267 9.513 3,822,986 -0.03(-0.34%)
May 18, 2011 9.500 9.572 9.409 9.546 4,124,647 +0.07(+0.76%)
May 17, 2011 9.481 9.507 9.383 9.474 5,987,353 -0.03(-0.27%)
May 16, 2011 9.695 9.839 9.481 9.500 4,718,247 -0.06(-0.61%)
May 13, 2011 9.813 9.832 9.539 9.559 3,584,184 -0.19(-1.94%)
May 12, 2011 9.396 9.774 9.364 9.748 6,201,045 +0.21(+2.25%)
May 11, 2011 9.559 9.689 9.435 9.533 5,372,389 +0.07(+0.69%)
May 10, 2011 9.409 9.533 9.357 9.468 8,439,676 -0.01(-0.14%)
May 09, 2011 9.468 9.572 9.448 9.481 5,452,434 -0.01(-0.07%)
May 06, 2011 9.721 9.740 9.442 9.487 7,768,581 -0.14(-1.42%)
May 05, 2011 10.14 10.15 9.598 9.624 10,642,302 -0.60(-5.86%)
May 04, 2011 10.11 10.26 10.09 10.22 4,846,934 +0.13(+1.29%)
May 03, 2011 10.03 10.20 10.01 10.09 9,824,368 +0.03(+0.32%)
May 02, 2011 10.08 10.09 10.05 10.06 3,442,067 -0.06(-0.64%)
Apr 29, 2011 10.31 10.40 10.10 10.12 4,332,853 -0.17(-1.64%)
Apr 28, 2011 10.24 10.31 10.16 10.29 4,924,721 +0.05(+0.51%)
Apr 27, 2011 10.20 10.35 10.16 10.24 4,994,198 +0.08(+0.83%)
Apr 26, 2011 10.41 10.44 10.16 10.16 10,074,287 -0.20(-1.89%)
Apr 25, 2011 10.42 10.45 10.32 10.35 2,920,577 -0.06(-0.62%)
Apr 21, 2011 10.55 10.59 10.40 10.42 2,229,205 -0.05(-0.50%)
Apr 20, 2011 10.39 10.61 10.36 10.47 4,004,041 +0.16(+1.58%)
Apr 19, 2011 10.33 10.37 10.23 10.31 2,667,384 -0.03(-0.25%)
Apr 18, 2011 10.32 10.35 10.14 10.33 4,525,617 -0.10(-0.94%)
Apr 15, 2011 10.20 10.48 10.13 10.43 7,703,662 +0.25(+2.49%)
Apr 14, 2011 10.27 10.31 10.09 10.18 4,279,960 -0.14(-1.39%)
Apr 13, 2011 10.29 10.42 10.25 10.32 4,357,174 +0.08(+0.76%)
Apr 12, 2011 10.26 10.40 10.20 10.24 3,661,447 -0.03(-0.32%)
Apr 11, 2011 10.37 10.48 10.24 10.27 3,231,428 -0.08(-0.75%)
Apr 08, 2011 10.53 10.59 10.25 10.35 3,610,577 -0.08(-0.75%)
Apr 07, 2011 10.50 10.65 10.37 10.43 3,551,243 -0.04(-0.37%)
Apr 06, 2011 10.52 10.65 10.40 10.47 2,641,827 +0.01(+0.06%)
Apr 05, 2011 10.20 10.58 10.20 10.46 6,860,042 +0.21(+2.09%)
Apr 04, 2011 10.30 10.35 10.15 10.25 3,983,995 -0.06(-0.57%)
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.