Skip to main content

American Eagle Outfitters (NY: AEO )

25.73 +0.59 (+2.37%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.540 5.765 5.412 5.692 9,267,193 +0.14(+2.52%)
Dec 30, 2008 5.473 5.564 5.363 5.552 8,508,014 +0.01(+0.22%)
Dec 29, 2008 5.546 5.680 5.449 5.540 5,162,001 -0.01(-0.11%)
Dec 26, 2008 5.668 5.740 5.473 5.546 5,097,104 -0.05(-0.87%)
Dec 24, 2008 5.619 5.668 5.582 5.595 2,646,088 -0.06(-1.08%)
Dec 23, 2008 5.759 5.832 5.534 5.655 6,807,454 -0.07(-1.27%)
Dec 22, 2008 5.923 6.026 5.570 5.728 5,309,782 -0.24(-3.98%)
Dec 19, 2008 6.227 6.391 5.461 5.965 14,827,357 -0.27(-4.29%)
Dec 18, 2008 6.227 6.385 6.105 6.233 8,995,897 +0.03(+0.49%)
Dec 17, 2008 5.923 6.245 5.899 6.203 7,860,099 +0.15(+2.41%)
Dec 16, 2008 5.813 6.075 5.649 6.057 10,132,201 +0.24(+4.18%)
Dec 15, 2008 6.093 6.136 5.668 5.813 4,820,403 -0.26(-4.30%)
Dec 12, 2008 5.649 6.203 5.558 6.075 0 +0.26(+4.50%)
Dec 11, 2008 6.190 6.245 5.680 5.813 5,343,379 -0.50(-7.90%)
Dec 10, 2008 6.130 6.355 5.996 6.312 6,353,390 +0.27(+4.53%)
Dec 09, 2008 6.160 6.409 5.996 6.038 6,489,239 -0.15(-2.36%)
Dec 08, 2008 6.081 6.324 6.020 6.184 7,159,364 +0.27(+4.52%)
Dec 05, 2008 5.376 5.929 5.205 5.917 0 +0.45(+8.23%)
Dec 04, 2008 5.607 6.045 5.363 5.467 9,191,520 -0.24(-4.16%)
Dec 03, 2008 5.078 5.722 5.011 5.704 10,026,309 +0.54(+10.48%)
Dec 02, 2008 5.485 5.485 4.986 5.163 11,333,523 -0.23(-4.18%)
Dec 01, 2008 5.613 5.698 5.363 5.388 7,838,912 -0.45(-7.71%)
Nov 28, 2008 5.978 5.978 5.704 5.838 4,690,788 -0.17(-2.83%)
Nov 26, 2008 5.412 6.160 5.297 6.008 10,421,753 +0.50(+9.05%)
Nov 25, 2008 5.157 5.528 4.901 5.509 12,549,955 +0.43(+8.50%)
Nov 24, 2008 4.628 5.175 4.476 5.078 10,669,433 +0.50(+11.04%)
Nov 21, 2008 4.433 4.646 4.245 4.573 9,687,862 +0.25(+5.77%)
Nov 20, 2008 4.482 4.840 4.305 4.324 8,704,850 -0.24(-5.20%)
Nov 19, 2008 5.090 5.163 4.561 4.561 9,042,729 -0.53(-10.39%)
Nov 18, 2008 5.242 5.327 4.822 5.090 8,732,681 -0.12(-2.22%)
Nov 17, 2008 5.333 5.503 5.181 5.205 6,295,301 -0.19(-3.60%)
Nov 14, 2008 5.844 5.935 5.382 5.400 0 -0.55(-9.20%)
Nov 13, 2008 5.376 5.947 5.132 5.947 10,368,903 +0.60(+11.26%)
Nov 12, 2008 5.722 5.838 5.290 5.345 7,485,189 -0.51(-8.72%)
Nov 11, 2008 5.813 6.051 5.601 5.856 5,161,575 -0.02(-0.41%)
Nov 10, 2008 6.166 6.318 5.801 5.880 4,317,510 -0.29(-4.73%)
Nov 07, 2008 6.166 6.361 6.014 6.172 6,361,561 +0.08(+1.30%)
Nov 06, 2008 6.142 6.549 6.045 6.093 9,966,138 -0.09(-1.47%)
Nov 05, 2008 6.343 6.622 6.172 6.184 6,988,442 -0.24(-3.78%)
Nov 04, 2008 6.774 6.774 6.227 6.428 9,879,554 -0.21(-3.12%)
Nov 03, 2008 6.756 7.024 6.470 6.634 7,206,698 -0.13(-1.89%)
Oct 31, 2008 6.805 6.957 6.525 6.762 11,148,600 +0.06(+0.91%)
Oct 30, 2008 6.969 7.188 6.522 6.701 6,349,280 -0.09(-1.34%)
Oct 29, 2008 6.555 7.121 6.312 6.792 8,607,506 +0.23(+3.52%)
Oct 28, 2008 6.087 6.567 5.801 6.561 9,879,213 +0.63(+10.67%)
Oct 27, 2008 5.856 6.306 5.813 5.929 6,875,916 -0.09(-1.52%)
Oct 24, 2008 5.473 6.160 5.473 6.020 8,121,818 -0.11(-1.79%)
Oct 23, 2008 6.288 6.507 5.850 6.130 9,498,939 -0.11(-1.75%)
Oct 22, 2008 6.519 6.519 5.990 6.239 11,769,873 -0.49(-7.23%)
Oct 21, 2008 6.257 6.872 6.257 6.726 12,678,181 +0.34(+5.33%)
Oct 20, 2008 6.215 6.476 6.105 6.385 9,889,549 +0.28(+4.58%)
Oct 17, 2008 5.844 6.373 5.844 6.105 0 -0.01(-0.10%)
Oct 16, 2008 5.734 6.184 5.534 6.111 11,524,728 +0.40(+6.91%)
Oct 15, 2008 6.312 6.464 5.716 5.716 12,631,014 -0.74(-11.49%)
Oct 14, 2008 7.072 7.115 6.239 6.458 9,469,563 -0.32(-4.75%)
Oct 13, 2008 6.701 6.792 6.428 6.780 11,195,305 +0.41(+6.49%)
Oct 10, 2008 6.032 6.567 5.795 6.367 0 -0.10(-1.51%)
Oct 09, 2008 7.042 7.261 6.373 6.464 17,188,732 -0.39(-5.68%)
Oct 08, 2008 7.297 7.717 6.653 6.853 22,457,830 -0.75(-9.91%)
Oct 07, 2008 8.264 8.380 7.528 7.607 12,309,890 -0.50(-6.15%)
Oct 06, 2008 8.039 8.197 7.388 8.106 16,928,652 -0.18(-2.20%)
Oct 03, 2008 9.188 9.322 8.076 8.288 0 -0.75(-8.28%)
Oct 02, 2008 9.334 9.517 8.957 9.036 9,152,295 -0.38(-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.