Skip to main content

American Eagle Outfitters (NY: AEO )

16.26 +0.28 (+1.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.83 10.83 10.50 10.68 5,936,949 -0.17(-1.55%)
Mar 30, 2011 10.52 10.89 10.49 10.85 5,946,918 +0.38(+3.59%)
Mar 29, 2011 10.33 10.58 10.26 10.48 4,916,249 +0.19(+1.83%)
Mar 28, 2011 10.44 10.56 10.28 10.29 4,069,265 -0.13(-1.29%)
Mar 25, 2011 10.47 10.59 10.40 10.42 4,217,177 -0.05(-0.45%)
Mar 24, 2011 10.32 10.54 10.32 10.47 5,134,640 +0.15(+1.50%)
Mar 23, 2011 10.20 10.32 9.987 10.31 5,021,887 +0.09(+0.85%)
Mar 22, 2011 10.13 10.32 10.10 10.23 5,040,206 +0.12(+1.19%)
Mar 21, 2011 10.13 10.14 10.06 10.11 5,016,295 +0.11(+1.07%)
Mar 18, 2011 10.13 10.20 9.814 10.00 11,941,416 -0.11(-1.06%)
Mar 17, 2011 10.33 10.42 10.11 10.11 5,829,929 -0.19(-1.82%)
Mar 16, 2011 10.56 10.65 10.29 10.29 6,715,780 -0.29(-2.77%)
Mar 15, 2011 10.51 10.67 10.29 10.59 13,576,781 +0.30(+2.92%)
Mar 14, 2011 10.65 10.86 10.29 10.29 14,001,081 -0.39(-3.63%)
Mar 11, 2011 10.41 10.93 10.41 10.67 8,114,275 +0.21(+2.04%)
Mar 10, 2011 10.22 10.59 10.12 10.46 8,213,836 +0.07(+0.71%)
Mar 09, 2011 10.05 10.55 10.05 10.39 11,854,659 +0.51(+5.14%)
Mar 08, 2011 10.09 10.18 9.807 9.880 9,646,334 -0.38(-3.71%)
Mar 07, 2011 10.33 10.65 10.04 10.26 8,428,115 -0.03(-0.26%)
Mar 04, 2011 10.31 10.47 10.22 10.29 4,635,145 -0.06(-0.58%)
Mar 03, 2011 10.35 10.44 10.21 10.35 6,643,628 +0.10(+0.98%)
Mar 02, 2011 10.05 10.39 10.03 10.25 12,164,980 +0.22(+2.20%)
Mar 01, 2011 10.26 10.33 10.01 10.03 6,322,628 -0.22(-2.15%)
Feb 28, 2011 10.29 10.34 10.22 10.25 5,044,728 +0.01(+0.07%)
Feb 25, 2011 10.17 10.29 10.10 10.24 6,055,989 +0.12(+1.19%)
Feb 24, 2011 10.11 10.35 10.01 10.12 4,702,090 -0.01(-0.13%)
Feb 23, 2011 10.29 10.31 9.874 10.13 6,500,270 -0.13(-1.30%)
Feb 22, 2011 10.49 10.59 10.23 10.27 7,644,762 -0.27(-2.60%)
Feb 18, 2011 10.66 10.68 10.51 10.54 4,879,186 -0.12(-1.13%)
Feb 17, 2011 10.67 10.79 10.60 10.66 4,987,834 -0.02(-0.19%)
Feb 16, 2011 10.62 10.88 10.48 10.68 9,819,167 +0.14(+1.33%)
Feb 15, 2011 10.68 10.71 10.49 10.54 5,721,497 -0.19(-1.80%)
Feb 14, 2011 10.77 10.81 10.59 10.73 5,416,858 -0.07(-0.62%)
Feb 11, 2011 10.72 10.81 10.49 10.80 10,151,422 +0.34(+3.25%)
Feb 10, 2011 9.807 10.91 9.693 10.46 28,541,706 +0.65(+6.67%)
Feb 09, 2011 9.800 9.880 9.747 9.807 7,802,349 +0.01(+0.07%)
Feb 08, 2011 9.894 9.974 9.767 9.800 8,972,010 -0.10(-1.01%)
Feb 07, 2011 9.981 10.02 9.874 9.900 5,797,165 -0.02(-0.20%)
Feb 04, 2011 9.867 9.994 9.794 9.920 6,575,753 +0.11(+1.09%)
Feb 03, 2011 9.780 10.26 9.780 9.814 10,025,205 +0.16(+1.66%)
Feb 02, 2011 9.807 9.807 9.573 9.653 6,796,800 -0.14(-1.43%)
Feb 01, 2011 9.680 9.820 9.653 9.794 4,781,056 +0.14(+1.45%)
Jan 31, 2011 9.754 9.800 9.613 9.653 7,289,776 -0.07(-0.69%)
Jan 28, 2011 9.920 9.920 9.593 9.720 6,880,433 -0.17(-1.75%)
Jan 27, 2011 9.734 9.940 9.687 9.894 6,756,726 +0.22(+2.28%)
Jan 26, 2011 9.673 9.820 9.560 9.673 7,232,403 +0.03(+0.35%)
Jan 25, 2011 9.607 9.640 9.440 9.640 6,662,679 +0.00(+0.00%)
Jan 24, 2011 9.653 9.720 9.553 9.640 6,252,744 -0.05(-0.48%)
Jan 21, 2011 9.800 9.874 9.587 9.687 6,025,941 -0.09(-0.89%)
Jan 20, 2011 9.607 9.947 9.580 9.774 9,450,490 +0.17(+1.74%)
Jan 19, 2011 9.513 9.700 9.476 9.607 11,563,353 +0.18(+1.91%)
Jan 18, 2011 9.326 9.433 9.313 9.426 6,802,808 +0.05(+0.57%)
Jan 14, 2011 9.360 9.400 9.213 9.373 6,353,706 +0.01(+0.14%)
Jan 13, 2011 9.426 9.460 9.306 9.360 6,369,298 -0.05(-0.57%)
Jan 12, 2011 9.500 9.533 9.360 9.413 5,811,924 -0.04(-0.42%)
Jan 11, 2011 9.640 9.693 9.293 9.453 9,716,700 -0.14(-1.46%)
Jan 10, 2011 9.587 9.780 9.507 9.593 9,572,494 -0.06(-0.62%)
Jan 07, 2011 9.827 9.867 9.440 9.653 18,462,876 -0.39(-3.92%)
Jan 06, 2011 9.159 10.47 9.159 10.05 41,550,344 +0.39(+4.01%)
Jan 05, 2011 9.627 9.734 9.553 9.660 7,269,575 +0.05(+0.49%)
Jan 04, 2011 9.754 9.767 9.547 9.613 7,976,432 -0.05(-0.55%)
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.