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 (%)
Dec 31, 2008 5.351 5.569 5.228 5.498 9,593,366 +0.14(+2.52%)
Dec 30, 2008 5.287 5.375 5.181 5.363 8,807,466 +0.01(+0.22%)
Dec 29, 2008 5.357 5.487 5.263 5.351 5,343,685 -0.01(-0.11%)
Dec 26, 2008 5.475 5.545 5.287 5.357 5,276,504 -0.05(-0.87%)
Dec 24, 2008 5.428 5.475 5.393 5.404 2,739,221 +0.00(+0.00%)
Dec 23, 2008 5.503 5.573 5.288 5.404 7,123,650 -0.07(-1.27%)
Dec 22, 2008 5.660 5.759 5.323 5.474 5,556,414 -0.23(-3.98%)
Dec 19, 2008 5.951 6.107 5.218 5.701 15,516,067 -0.26(-4.29%)
Dec 18, 2008 5.951 6.102 5.834 5.956 9,413,743 +0.03(+0.49%)
Dec 17, 2008 5.660 5.968 5.637 5.927 8,225,189 +0.14(+2.41%)
Dec 16, 2008 5.555 5.805 5.399 5.788 10,602,827 +0.23(+4.18%)
Dec 15, 2008 5.823 5.863 5.416 5.555 5,044,304 -0.25(-4.30%)
Dec 12, 2008 5.399 5.927 5.311 5.805 0 +0.25(+4.50%)
Dec 11, 2008 5.916 5.968 5.428 5.555 5,591,571 -0.48(-7.90%)
Dec 10, 2008 5.858 6.073 5.730 6.032 6,648,496 +0.26(+4.53%)
Dec 09, 2008 5.887 6.125 5.730 5.770 6,790,655 -0.14(-2.36%)
Dec 08, 2008 5.811 6.044 5.753 5.910 7,491,906 +0.26(+4.52%)
Dec 05, 2008 5.137 5.666 4.974 5.654 0 +0.43(+8.23%)
Dec 04, 2008 5.358 5.776 5.125 5.224 9,618,453 -0.23(-4.16%)
Dec 03, 2008 4.852 5.468 4.788 5.451 10,492,017 +0.52(+10.48%)
Dec 02, 2008 5.242 5.242 4.765 4.934 11,859,949 -0.22(-4.18%)
Dec 01, 2008 5.364 5.445 5.125 5.149 8,203,018 -0.43(-7.71%)
Nov 28, 2008 5.712 5.712 5.451 5.579 4,908,669 -0.16(-2.83%)
Nov 26, 2008 5.172 5.887 5.061 5.741 10,905,828 +0.48(+9.05%)
Nov 25, 2008 4.928 5.282 4.684 5.265 13,132,883 +0.41(+8.50%)
Nov 24, 2008 4.422 4.945 4.277 4.852 11,165,013 +0.48(+11.04%)
Nov 21, 2008 4.236 4.440 4.056 4.370 10,137,849 +0.24(+5.77%)
Nov 20, 2008 4.283 4.626 4.114 4.132 9,109,178 -0.23(-5.20%)
Nov 19, 2008 4.864 4.934 4.358 4.358 9,462,751 -0.51(-10.39%)
Nov 18, 2008 5.009 5.091 4.608 4.864 9,138,301 -0.11(-2.22%)
Nov 17, 2008 5.096 5.259 4.951 4.974 6,587,708 -0.19(-3.60%)
Nov 14, 2008 5.584 5.672 5.143 5.160 0 -0.52(-9.20%)
Nov 13, 2008 5.137 5.683 4.905 5.683 10,850,524 +0.58(+11.26%)
Nov 12, 2008 5.468 5.579 5.056 5.108 7,832,866 -0.49(-8.72%)
Nov 11, 2008 5.555 5.782 5.352 5.596 5,401,323 -0.02(-0.41%)
Nov 10, 2008 5.892 6.038 5.544 5.619 4,518,052 -0.28(-4.73%)
Nov 07, 2008 5.892 6.078 5.747 5.898 6,657,046 +0.08(+1.30%)
Nov 06, 2008 5.869 6.259 5.776 5.823 10,429,051 -0.09(-1.47%)
Nov 05, 2008 6.061 6.328 5.898 5.910 7,313,045 -0.23(-3.78%)
Nov 04, 2008 6.474 6.474 5.951 6.142 10,338,445 -0.20(-3.12%)
Nov 03, 2008 6.456 6.712 6.183 6.340 7,541,439 -0.12(-1.89%)
Oct 31, 2008 6.503 6.648 6.235 6.462 11,666,437 +0.06(+0.91%)
Oct 30, 2008 6.660 6.869 6.232 6.404 6,644,195 -0.09(-1.34%)
Oct 29, 2008 6.264 6.805 6.032 6.491 9,007,312 +0.22(+3.52%)
Oct 28, 2008 5.817 6.276 5.544 6.270 10,338,089 +0.60(+10.67%)
Oct 27, 2008 5.596 6.026 5.555 5.666 7,195,292 -0.09(-1.52%)
Oct 24, 2008 5.230 5.887 5.230 5.753 8,499,066 -0.10(-1.79%)
Oct 23, 2008 6.009 6.218 5.590 5.858 9,940,152 -0.10(-1.75%)
Oct 22, 2008 6.229 6.229 5.724 5.962 12,316,567 -0.46(-7.23%)
Oct 21, 2008 5.980 6.567 5.980 6.427 13,267,064 +0.33(+5.33%)
Oct 20, 2008 5.939 6.189 5.834 6.102 10,348,904 +0.27(+4.58%)
Oct 17, 2008 5.584 6.090 5.584 5.834 0 -0.01(-0.10%)
Oct 16, 2008 5.480 5.910 5.288 5.840 12,060,036 +0.38(+6.91%)
Oct 15, 2008 6.032 6.177 5.462 5.462 13,217,707 -0.71(-11.49%)
Oct 14, 2008 6.758 6.799 5.962 6.171 9,909,411 -0.31(-4.75%)
Oct 13, 2008 6.404 6.491 6.142 6.479 11,715,311 +0.40(+6.49%)
Oct 10, 2008 5.765 6.276 5.538 6.084 0 -0.09(-1.51%)
Oct 09, 2008 6.729 6.938 6.090 6.177 17,987,124 -0.37(-5.68%)
Oct 08, 2008 6.973 7.374 6.357 6.549 23,500,964 -0.72(-9.91%)
Oct 07, 2008 7.897 8.008 7.194 7.270 12,881,667 -0.48(-6.15%)
Oct 06, 2008 7.682 7.833 7.060 7.746 17,714,964 -0.17(-2.20%)
Oct 03, 2008 8.781 8.908 7.717 7.921 0 -0.71(-8.28%)
Oct 02, 2008 8.920 9.094 8.560 8.635 9,577,406 -0.37(-4.07%)
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.