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 (%)
Mar 31, 2009 7.559 7.595 7.097 7.443 11,539,708 -0.05(-0.65%)
Mar 30, 2009 7.595 7.626 7.346 7.492 7,142,996 -0.31(-3.98%)
Mar 26, 2009 7.249 7.845 7.249 7.802 14,724,705 +0.53(+7.27%)
Mar 25, 2009 7.170 7.431 6.829 7.273 14,161,387 +0.07(+1.01%)
Mar 24, 2009 7.115 7.370 7.060 7.200 10,162,223 -0.02(-0.25%)
Mar 23, 2009 6.993 7.224 6.987 7.218 11,062,886 +0.54(+8.01%)
Mar 20, 2009 6.750 6.932 6.537 6.683 7,156,071 -0.16(-2.31%)
Mar 19, 2009 6.999 7.072 6.726 6.841 13,012,738 -0.06(-0.85%)
Mar 18, 2009 6.470 7.048 6.379 6.900 12,695,063 +0.37(+5.65%)
Mar 17, 2009 6.294 6.543 6.245 6.531 6,411,365 +0.23(+3.67%)
Mar 16, 2009 6.343 6.525 6.257 6.300 9,018,912 +0.01(+0.19%)
Mar 13, 2009 6.148 6.343 5.917 6.288 0 +0.21(+3.50%)
Mar 12, 2009 5.862 6.130 5.649 6.075 16,346,804 +0.18(+3.10%)
Mar 11, 2009 5.777 6.251 5.582 5.893 19,548,390 +0.07(+1.25%)
Mar 10, 2009 5.461 5.880 5.345 5.820 11,085,055 +0.49(+9.12%)
Mar 09, 2009 5.412 5.588 5.284 5.333 6,465,356 -0.09(-1.57%)
Mar 06, 2009 5.534 5.698 5.224 5.418 0 -0.13(-2.41%)
Mar 05, 2009 5.899 6.038 5.497 5.552 16,811,040 -0.49(-8.15%)
Mar 04, 2009 5.953 6.136 5.838 6.045 9,576,313 +0.39(+6.88%)
Mar 02, 2009 5.795 5.899 5.625 5.655 9,285,335 -0.28(-4.71%)
Feb 27, 2009 5.503 6.087 5.479 5.935 0 +0.30(+5.29%)
Feb 26, 2009 5.923 6.051 5.631 5.637 8,502,268 -0.29(-4.83%)
Feb 25, 2009 6.038 6.148 5.716 5.923 11,350,034 -0.07(-1.12%)
Feb 24, 2009 5.595 6.051 5.595 5.990 8,535,437 +0.36(+6.49%)
Feb 23, 2009 5.917 6.020 5.582 5.625 10,234,100 -0.20(-3.44%)
Feb 20, 2009 5.765 5.996 5.643 5.826 13,227,926 -0.04(-0.73%)
Feb 19, 2009 5.832 6.049 5.807 5.868 9,868,305 +0.09(+1.58%)
Feb 18, 2009 5.655 5.929 5.619 5.777 12,784,938 +0.15(+2.59%)
Feb 17, 2009 5.290 5.704 5.236 5.631 9,579,066 +0.12(+2.21%)
Feb 13, 2009 5.540 5.680 5.406 5.509 5,525,491 -0.01(-0.11%)
Feb 12, 2009 5.528 5.552 5.321 5.515 7,638,994 +0.00(+0.00%)
Feb 11, 2009 5.528 5.582 5.412 5.515 4,430,052 +0.04(+0.78%)
Feb 10, 2009 5.692 5.844 5.424 5.473 5,303,874 -0.29(-4.96%)
Feb 09, 2009 5.838 5.868 5.637 5.759 3,665,033 -0.10(-1.76%)
Feb 06, 2009 5.297 5.929 5.297 5.862 12,818,614 +0.55(+10.42%)
Feb 05, 2009 5.151 5.436 5.102 5.309 8,473,780 +0.18(+3.44%)
Feb 04, 2009 5.163 5.363 5.053 5.132 6,565,043 -0.15(-2.88%)
Feb 03, 2009 5.430 5.430 5.096 5.284 9,760,075 -0.15(-2.69%)
Feb 02, 2009 5.370 5.601 5.297 5.430 4,699,639 -0.05(-0.89%)
Jan 30, 2009 5.795 5.886 5.436 5.479 0 -0.29(-5.06%)
Jan 29, 2009 5.917 5.978 5.747 5.771 5,206,505 -0.27(-4.43%)
Jan 28, 2009 5.826 6.172 5.789 6.038 8,353,125 +0.35(+6.09%)
Jan 27, 2009 5.698 5.850 5.570 5.692 5,924,392 +0.01(+0.21%)
Jan 26, 2009 5.558 5.893 5.522 5.680 4,311,528 +0.08(+1.41%)
Jan 23, 2009 5.461 5.740 5.406 5.601 6,350,298 -0.04(-0.75%)
Jan 22, 2009 5.680 5.850 5.467 5.643 8,934,328 -0.18(-3.03%)
Jan 21, 2009 5.631 5.844 5.388 5.820 8,545,225 +0.26(+4.70%)
Jan 20, 2009 5.959 6.075 5.534 5.558 9,874,073 -0.56(-9.15%)
Jan 16, 2009 6.257 6.379 5.899 6.117 9,731,734 -0.12(-1.95%)
Jan 15, 2009 5.661 6.458 5.473 6.239 18,999,794 +0.60(+10.68%)
Jan 14, 2009 5.911 5.911 5.601 5.637 8,972,014 -0.26(-4.43%)
Jan 13, 2009 5.929 6.270 5.868 5.899 8,919,686 -0.04(-0.61%)
Jan 12, 2009 6.087 6.160 5.893 5.935 8,629,806 -0.23(-3.65%)
Jan 09, 2009 6.361 6.470 6.075 6.160 9,933,921 -0.27(-4.25%)
Jan 08, 2009 6.081 6.470 5.826 6.434 13,399,486 -0.02(-0.38%)
Jan 07, 2009 6.495 6.659 6.367 6.458 9,710,240 -0.12(-1.85%)
Jan 06, 2009 6.233 6.677 6.233 6.580 11,363,745 +0.24(+3.84%)
Jan 05, 2009 5.917 6.403 5.917 6.336 9,473,236 +0.31(+5.15%)
Jan 02, 2009 5.686 6.111 5.613 6.026 0 +0.33(+5.88%)
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.