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, 2011 10.48 10.48 10.16 10.34 6,134,740 -0.16(-1.55%)
Mar 30, 2011 10.18 10.54 10.15 10.50 6,145,041 +0.36(+3.59%)
Mar 29, 2011 9.995 10.24 9.930 10.14 5,080,035 +0.18(+1.83%)
Mar 28, 2011 10.11 10.22 9.949 9.956 4,204,834 -0.13(-1.29%)
Mar 25, 2011 10.13 10.25 10.07 10.09 4,357,673 -0.05(-0.45%)
Mar 24, 2011 9.988 10.20 9.988 10.13 5,305,701 +0.15(+1.50%)
Mar 23, 2011 9.872 9.988 9.665 9.982 5,189,192 +0.08(+0.85%)
Mar 22, 2011 9.807 9.991 9.775 9.898 5,208,122 +0.12(+1.19%)
Mar 21, 2011 9.804 9.811 9.731 9.781 5,183,414 +0.10(+1.07%)
Mar 18, 2011 9.801 9.872 9.497 9.678 12,339,247 -0.10(-1.06%)
Mar 17, 2011 9.995 10.08 9.781 9.781 6,024,155 -0.18(-1.82%)
Mar 16, 2011 10.22 10.30 9.962 9.962 6,939,518 -0.28(-2.77%)
Mar 15, 2011 10.17 10.32 9.956 10.25 14,029,095 +0.29(+2.92%)
Mar 14, 2011 10.31 10.51 9.956 9.956 14,467,531 -0.37(-3.63%)
Mar 11, 2011 10.07 10.58 10.07 10.33 8,384,604 +0.21(+2.04%)
Mar 10, 2011 9.891 10.25 9.794 10.12 8,487,482 +0.07(+0.71%)
Mar 09, 2011 9.723 10.21 9.723 10.05 12,249,600 +0.49(+5.13%)
Mar 08, 2011 9.769 9.853 9.491 9.562 9,967,704 -0.37(-3.71%)
Mar 07, 2011 9.995 10.30 9.717 9.930 8,708,899 -0.03(-0.26%)
Mar 04, 2011 9.982 10.13 9.891 9.956 4,789,566 -0.06(-0.58%)
Mar 03, 2011 10.02 10.10 9.878 10.01 6,864,962 +0.10(+0.98%)
Mar 02, 2011 9.730 10.06 9.710 9.917 12,570,259 +0.21(+2.20%)
Mar 01, 2011 9.930 9.995 9.685 9.704 6,533,267 -0.21(-2.15%)
Feb 28, 2011 9.962 10.01 9.891 9.917 5,212,795 +0.01(+0.07%)
Feb 25, 2011 9.846 9.956 9.775 9.911 6,257,746 +0.12(+1.19%)
Feb 24, 2011 9.781 10.02 9.691 9.794 4,858,741 -0.01(-0.13%)
Feb 23, 2011 9.956 9.975 9.555 9.807 6,716,828 -0.13(-1.30%)
Feb 22, 2011 10.16 10.25 9.904 9.937 7,899,449 -0.26(-2.60%)
Feb 18, 2011 10.32 10.34 10.18 10.20 5,041,737 -0.12(-1.13%)
Feb 17, 2011 10.32 10.45 10.26 10.32 5,154,005 -0.02(-0.19%)
Feb 16, 2011 10.28 10.53 10.14 10.34 10,146,295 +0.14(+1.33%)
Feb 15, 2011 10.34 10.37 10.16 10.20 5,912,110 -0.19(-1.80%)
Feb 14, 2011 10.42 10.46 10.25 10.39 5,597,321 -0.06(-0.62%)
Feb 11, 2011 10.38 10.47 10.16 10.45 10,489,619 +0.33(+3.25%)
Feb 10, 2011 9.491 10.56 9.381 10.12 29,492,580 +0.63(+6.67%)
Feb 09, 2011 9.484 9.562 9.433 9.491 8,062,286 +0.01(+0.07%)
Feb 08, 2011 9.575 9.652 9.452 9.484 9,270,915 -0.10(-1.01%)
Feb 07, 2011 9.659 9.697 9.555 9.581 5,990,299 -0.02(-0.20%)
Feb 04, 2011 9.549 9.672 9.478 9.601 6,794,826 +0.10(+1.09%)
Feb 03, 2011 9.465 9.930 9.465 9.497 10,359,198 +0.16(+1.66%)
Feb 02, 2011 9.491 9.491 9.265 9.342 7,023,237 -0.14(-1.43%)
Feb 01, 2011 9.368 9.504 9.342 9.478 4,940,338 +0.14(+1.45%)
Jan 31, 2011 9.439 9.484 9.303 9.342 7,532,637 -0.06(-0.69%)
Jan 28, 2011 9.601 9.601 9.284 9.407 7,109,656 -0.17(-1.75%)
Jan 27, 2011 9.420 9.620 9.374 9.575 6,981,828 +0.21(+2.28%)
Jan 26, 2011 9.362 9.504 9.252 9.362 7,473,352 +0.03(+0.35%)
Jan 25, 2011 9.297 9.329 9.135 9.329 6,884,648 +0.00(+0.00%)
Jan 24, 2011 9.342 9.407 9.245 9.329 6,461,055 -0.05(-0.48%)
Jan 21, 2011 9.484 9.555 9.278 9.374 6,226,697 -0.08(-0.89%)
Jan 20, 2011 9.297 9.626 9.271 9.458 9,765,336 +0.16(+1.74%)
Jan 19, 2011 9.206 9.387 9.171 9.297 11,948,589 +0.17(+1.91%)
Jan 18, 2011 9.026 9.129 9.013 9.123 7,029,445 +0.05(+0.57%)
Jan 14, 2011 9.058 9.097 8.916 9.071 6,565,382 +0.01(+0.14%)
Jan 13, 2011 9.123 9.155 9.006 9.058 6,581,493 -0.05(-0.57%)
Jan 12, 2011 9.194 9.226 9.058 9.110 6,005,550 -0.04(-0.42%)
Jan 11, 2011 9.329 9.381 8.993 9.148 10,040,414 -0.14(-1.46%)
Jan 10, 2011 9.278 9.465 9.200 9.284 9,891,404 -0.06(-0.62%)
Jan 07, 2011 9.510 9.549 9.135 9.342 19,077,970 -0.38(-3.92%)
Jan 06, 2011 8.864 10.14 8.864 9.723 42,934,604 +0.37(+4.01%)
Jan 05, 2011 9.316 9.420 9.245 9.349 7,511,763 +0.05(+0.49%)
Jan 04, 2011 9.439 9.452 9.239 9.303 8,242,169 -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.