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: 4:10 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 (%)
May 24, 2011 8.735 8.955 8.690 8.826 13,926,589 +0.09(+1.04%)
May 23, 2011 8.626 8.845 8.593 8.735 7,461,065 +0.00(+0.00%)
May 20, 2011 9.097 9.117 8.684 8.735 19,481,930 -0.71(-7.52%)
May 19, 2011 9.472 9.504 9.202 9.446 3,850,126 -0.03(-0.34%)
May 18, 2011 9.433 9.504 9.343 9.479 4,153,928 +0.07(+0.76%)
May 17, 2011 9.414 9.440 9.317 9.407 6,029,858 -0.03(-0.27%)
May 16, 2011 9.627 9.769 9.414 9.433 4,751,743 -0.06(-0.61%)
May 13, 2011 9.743 9.763 9.472 9.491 3,609,629 -0.19(-1.94%)
May 12, 2011 9.330 9.705 9.298 9.679 6,245,067 +0.21(+2.25%)
May 11, 2011 9.491 9.621 9.369 9.466 5,410,529 +0.06(+0.69%)
May 10, 2011 9.343 9.466 9.291 9.401 8,499,591 -0.01(-0.14%)
May 09, 2011 9.401 9.504 9.382 9.414 5,491,141 -0.01(-0.07%)
May 06, 2011 9.653 9.672 9.375 9.420 7,823,731 -0.14(-1.42%)
May 05, 2011 10.07 10.08 9.530 9.556 10,717,854 -0.59(-5.86%)
May 04, 2011 10.04 10.18 10.02 10.15 4,881,343 +0.13(+1.29%)
May 03, 2011 9.963 10.13 9.944 10.02 9,894,112 +0.03(+0.32%)
May 02, 2011 10.01 10.01 9.976 9.989 3,466,503 -0.06(-0.64%)
Apr 29, 2011 10.24 10.33 10.03 10.05 4,363,612 -0.17(-1.64%)
Apr 28, 2011 10.17 10.24 10.09 10.22 4,959,682 +0.05(+0.51%)
Apr 27, 2011 10.12 10.28 10.09 10.17 5,029,653 +0.08(+0.83%)
Apr 26, 2011 10.34 10.37 10.09 10.09 10,145,806 -0.19(-1.89%)
Apr 25, 2011 10.34 10.38 10.25 10.28 2,941,310 -0.06(-0.62%)
Apr 21, 2011 10.47 10.51 10.33 10.34 2,245,031 -0.05(-0.50%)
Apr 20, 2011 10.31 10.53 10.29 10.40 4,032,467 +0.16(+1.58%)
Apr 19, 2011 10.26 10.29 10.15 10.23 2,686,320 -0.03(-0.25%)
Apr 18, 2011 10.25 10.28 10.07 10.26 4,557,745 -0.10(-0.94%)
Apr 15, 2011 10.12 10.41 10.06 10.36 7,758,351 +0.25(+2.49%)
Apr 14, 2011 10.20 10.24 10.02 10.11 4,310,345 -0.14(-1.39%)
Apr 13, 2011 10.22 10.34 10.18 10.25 4,388,106 +0.08(+0.76%)
Apr 12, 2011 10.19 10.33 10.12 10.17 3,687,440 -0.03(-0.32%)
Apr 11, 2011 10.30 10.41 10.16 10.20 3,254,369 -0.08(-0.75%)
Apr 08, 2011 10.45 10.51 10.18 10.28 3,636,209 -0.08(-0.75%)
Apr 07, 2011 10.42 10.57 10.30 10.36 3,576,454 -0.04(-0.37%)
Apr 06, 2011 10.45 10.57 10.32 10.40 2,660,582 +0.01(+0.06%)
Apr 05, 2011 10.13 10.51 10.13 10.39 6,908,743 +0.21(+2.10%)
Apr 04, 2011 10.23 10.28 10.08 10.18 4,012,278 -0.06(-0.57%)
Apr 01, 2011 10.29 10.32 10.14 10.23 4,727,077 -0.03(-0.31%)
Mar 31, 2011 10.41 10.41 10.09 10.27 6,178,291 -0.16(-1.55%)
Mar 30, 2011 10.11 10.47 10.08 10.43 6,188,665 +0.36(+3.59%)
Mar 29, 2011 9.924 10.17 9.860 10.07 5,116,099 +0.18(+1.83%)
Mar 28, 2011 10.03 10.15 9.879 9.886 4,234,685 -0.13(-1.29%)
Mar 25, 2011 10.06 10.18 9.995 10.01 4,388,609 -0.05(-0.45%)
Mar 24, 2011 9.918 10.13 9.918 10.06 5,343,368 +0.15(+1.50%)
Mar 23, 2011 9.802 9.918 9.597 9.911 5,226,033 +0.08(+0.85%)
Mar 22, 2011 9.738 9.921 9.706 9.828 5,245,097 +0.12(+1.19%)
Mar 21, 2011 9.735 9.741 9.663 9.713 5,220,214 +0.10(+1.07%)
Mar 18, 2011 9.732 9.802 9.430 9.610 12,426,849 -0.10(-1.06%)
Mar 17, 2011 9.924 10.01 9.713 9.713 6,066,924 -0.18(-1.82%)
Mar 16, 2011 10.15 10.23 9.892 9.892 6,988,785 -0.28(-2.77%)
Mar 15, 2011 10.10 10.25 9.886 10.17 14,128,694 +0.29(+2.92%)
Mar 14, 2011 10.24 10.43 9.886 9.886 14,570,243 -0.37(-3.63%)
Mar 11, 2011 10.00 10.50 10.00 10.26 8,444,131 +0.21(+2.04%)
Mar 10, 2011 9.822 10.18 9.725 10.05 8,547,739 +0.07(+0.71%)
Mar 09, 2011 9.655 10.14 9.655 9.982 12,336,566 +0.49(+5.14%)
Mar 08, 2011 9.700 9.783 9.424 9.494 10,038,470 -0.37(-3.71%)
Mar 07, 2011 9.924 10.23 9.648 9.860 8,770,729 -0.03(-0.26%)
Mar 04, 2011 9.911 10.06 9.822 9.886 4,823,570 -0.06(-0.58%)
Mar 03, 2011 9.950 10.03 9.809 9.943 6,913,700 +0.10(+0.98%)
Mar 02, 2011 9.661 9.988 9.642 9.847 12,659,502 +0.21(+2.20%)
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.