Skip to main content

American Eagle Outfitters (NY: AEO )

25.70 +0.56 (+2.25%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.976 9.304 8.866 9.152 0 +0.16(+1.76%)
Aug 28, 2008 8.787 9.036 8.714 8.994 7,176,160 +0.27(+3.07%)
Aug 27, 2008 8.672 8.872 8.410 8.726 8,036,056 +0.04(+0.42%)
Aug 26, 2008 8.197 8.696 7.978 8.690 16,720,523 +0.33(+4.00%)
Aug 25, 2008 8.556 8.562 8.270 8.355 8,734,318 -0.24(-2.76%)
Aug 22, 2008 8.629 8.629 8.361 8.592 0 +0.14(+1.65%)
Aug 21, 2008 8.532 8.617 8.361 8.453 7,653,013 -0.13(-1.56%)
Aug 20, 2008 8.489 8.872 8.355 8.586 9,226,077 +0.11(+1.29%)
Aug 19, 2008 8.732 8.745 8.270 8.477 10,227,762 -0.29(-3.33%)
Aug 18, 2008 8.909 8.909 8.416 8.769 11,450,921 +0.10(+1.19%)
Aug 15, 2008 8.459 8.751 8.337 8.665 0 +0.26(+3.11%)
Aug 14, 2008 8.222 8.726 8.191 8.404 8,351,596 +0.15(+1.77%)
Aug 13, 2008 8.337 8.520 8.149 8.258 9,162,168 -0.27(-3.14%)
Aug 12, 2008 8.884 8.884 8.428 8.526 9,917,065 -0.30(-3.38%)
Aug 11, 2008 8.617 9.225 8.513 8.824 11,937,641 +0.18(+2.04%)
Aug 08, 2008 8.209 8.805 7.997 8.647 16,716,185 +0.50(+6.12%)
Aug 07, 2008 8.477 8.477 8.124 8.149 10,645,143 -0.61(-6.94%)
Aug 06, 2008 8.617 8.817 8.338 8.757 6,924,270 +0.10(+1.19%)
Aug 05, 2008 8.252 8.684 8.252 8.653 6,117,557 +0.47(+5.72%)
Aug 04, 2008 8.416 8.538 8.088 8.185 6,421,255 -0.25(-2.96%)
Aug 01, 2008 8.574 8.617 8.331 8.434 5,584,638 -0.08(-0.93%)
Jul 31, 2008 8.562 8.726 8.447 8.513 6,599,506 -0.07(-0.85%)
Jul 30, 2008 8.745 8.957 8.419 8.586 8,007,007 -0.09(-1.05%)
Jul 29, 2008 8.617 8.757 8.392 8.678 7,523,905 +0.10(+1.21%)
Jul 28, 2008 8.678 8.951 8.498 8.574 7,532,206 -0.12(-1.33%)
Jul 25, 2008 8.513 8.951 8.410 8.690 9,839,309 +0.15(+1.71%)
Jul 24, 2008 9.109 9.255 8.483 8.544 6,634,913 -0.54(-5.96%)
Jul 23, 2008 8.757 9.426 8.629 9.085 10,256,668 +0.32(+3.61%)
Jul 22, 2008 8.495 8.769 8.270 8.769 9,613,738 +0.24(+2.78%)
Jul 21, 2008 8.793 8.872 8.447 8.532 6,171,645 -0.25(-2.84%)
Jul 18, 2008 9.049 9.049 8.440 8.781 10,086,042 -0.03(-0.35%)
Jul 17, 2008 8.556 9.122 8.185 8.811 11,434,513 +0.32(+3.80%)
Jul 16, 2008 7.845 8.574 7.790 8.489 14,643,784 +0.77(+9.92%)
Jul 15, 2008 7.461 7.927 7.279 7.723 14,188,976 +0.18(+2.34%)
Jul 14, 2008 7.419 7.662 7.388 7.547 10,261,728 +0.17(+2.31%)
Jul 11, 2008 7.553 7.571 7.218 7.376 9,813,568 -0.26(-3.35%)
Jul 10, 2008 7.887 7.936 7.553 7.632 11,522,306 -0.27(-3.39%)
Jul 09, 2008 8.301 8.301 7.863 7.899 8,725,780 -0.40(-4.84%)
Jul 08, 2008 8.173 8.319 7.997 8.301 6,822,303 +0.14(+1.71%)
Jul 07, 2008 8.209 8.416 8.063 8.161 9,561,357 +0.03(+0.37%)
Jul 04, 2008 8.063 8.270 7.911 8.130 6,268,315 +0.00(+0.00%)
Jul 03, 2008 8.063 8.270 7.911 8.130 6,268,315 +0.08(+0.98%)
Jul 02, 2008 8.191 8.453 8.051 8.051 11,322,273 -0.15(-1.78%)
Jul 01, 2008 8.094 8.246 7.917 8.197 10,562,574 -0.09(-1.10%)
Jun 30, 2008 8.252 8.696 8.094 8.288 23,362,022 +0.06(+0.74%)
Jun 27, 2008 8.787 9.122 8.130 8.228 48,645,928 -1.38(-14.37%)
Jun 26, 2008 9.839 9.839 9.572 9.608 6,221,984 -0.32(-3.19%)
Jun 25, 2008 9.778 10.22 9.730 9.924 8,950,708 +0.24(+2.45%)
Jun 24, 2008 9.632 9.924 9.395 9.687 6,712,450 +0.02(+0.25%)
Jun 23, 2008 9.851 9.863 9.578 9.663 4,990,148 -0.14(-1.43%)
Jun 20, 2008 10.19 10.19 9.724 9.803 7,314,106 -0.43(-4.16%)
Jun 19, 2008 9.863 10.24 9.790 10.23 6,939,272 +0.38(+3.83%)
Jun 18, 2008 10.24 10.24 9.742 9.851 6,681,167 -0.43(-4.14%)
Jun 17, 2008 10.14 10.36 10.08 10.28 6,520,304 +0.24(+2.42%)
Jun 16, 2008 10.02 10.13 9.827 10.03 6,149,090 -0.04(-0.36%)
Jun 13, 2008 9.754 10.07 9.693 10.07 4,782,502 +0.37(+3.82%)
Jun 12, 2008 9.766 10.19 9.644 9.699 5,839,584 +0.00(+0.00%)
Jun 11, 2008 10.12 10.13 9.693 9.699 5,677,732 -0.33(-3.27%)
Jun 10, 2008 9.845 10.14 9.766 10.03 6,932,119 +0.07(+0.73%)
Jun 09, 2008 10.23 10.26 9.863 9.955 6,118,447 -0.18(-1.80%)
Jun 06, 2008 10.40 10.44 10.08 10.14 7,323,690 -0.37(-3.53%)
Jun 05, 2008 10.33 10.92 10.19 10.51 9,000,509 +0.09(+0.88%)
Jun 04, 2008 10.65 10.65 10.34 10.42 8,659,823 -0.26(-2.39%)
Jun 03, 2008 10.85 10.98 10.48 10.67 9,397,711 -0.15(-1.40%)
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.