Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 10.26 10.35 10.05 10.07 4,356,013 -0.17(-1.64%)
Apr 28, 2011 10.19 10.26 10.10 10.24 4,951,045 +0.05(+0.51%)
Apr 27, 2011 10.14 10.30 10.11 10.19 5,020,893 +0.08(+0.83%)
Apr 26, 2011 10.36 10.39 10.10 10.10 10,128,137 -0.19(-1.88%)
Apr 25, 2011 10.36 10.39 10.27 10.30 2,936,188 -0.06(-0.63%)
Apr 21, 2011 10.49 10.53 10.35 10.36 2,241,121 -0.05(-0.50%)
Apr 20, 2011 10.33 10.55 10.30 10.41 4,025,444 +0.16(+1.58%)
Apr 19, 2011 10.28 10.31 10.17 10.25 2,681,642 -0.03(-0.25%)
Apr 18, 2011 10.27 10.30 10.08 10.28 4,549,807 -0.10(-0.94%)
Apr 15, 2011 10.14 10.43 10.08 10.38 7,744,840 +0.25(+2.49%)
Apr 14, 2011 10.21 10.26 10.04 10.12 4,302,838 -0.14(-1.39%)
Apr 13, 2011 10.24 10.36 10.19 10.27 4,380,464 +0.08(+0.76%)
Apr 12, 2011 10.21 10.35 10.14 10.19 3,681,018 -0.03(-0.32%)
Apr 11, 2011 10.32 10.43 10.18 10.22 3,248,701 -0.08(-0.75%)
Apr 08, 2011 10.47 10.53 10.19 10.30 3,629,877 -0.08(-0.75%)
Apr 07, 2011 10.44 10.59 10.32 10.38 3,570,225 -0.04(-0.37%)
Apr 06, 2011 10.47 10.59 10.34 10.41 2,655,948 +0.01(+0.06%)
Apr 05, 2011 10.15 10.52 10.15 10.41 6,896,711 +0.21(+2.10%)
Apr 04, 2011 10.25 10.30 10.10 10.19 4,005,291 -0.06(-0.57%)
Apr 01, 2011 10.30 10.34 10.16 10.25 4,718,844 -0.03(-0.32%)
Mar 31, 2011 10.43 10.43 10.11 10.28 6,167,532 -0.16(-1.55%)
Mar 30, 2011 10.13 10.49 10.10 10.45 6,177,888 +0.36(+3.59%)
Mar 29, 2011 9.942 10.19 9.877 10.08 5,107,189 +0.18(+1.83%)
Mar 28, 2011 10.05 10.17 9.896 9.903 4,227,310 -0.13(-1.29%)
Mar 25, 2011 10.08 10.19 10.01 10.03 4,380,966 -0.05(-0.45%)
Mar 24, 2011 9.935 10.15 9.935 10.08 5,334,062 +0.15(+1.50%)
Mar 23, 2011 9.819 9.935 9.614 9.929 5,216,930 +0.08(+0.85%)
Mar 22, 2011 9.755 9.938 9.723 9.845 5,235,961 +0.12(+1.19%)
Mar 21, 2011 9.752 9.758 9.680 9.729 5,211,121 +0.10(+1.07%)
Mar 18, 2011 9.749 9.819 9.447 9.627 12,405,204 -0.10(-1.06%)
Mar 17, 2011 9.942 10.03 9.729 9.729 6,056,356 -0.18(-1.82%)
Mar 16, 2011 10.17 10.25 9.909 9.909 6,976,612 -0.28(-2.77%)
Mar 15, 2011 10.12 10.27 9.903 10.19 14,104,084 +0.29(+2.92%)
Mar 14, 2011 10.26 10.45 9.903 9.903 14,544,864 -0.37(-3.63%)
Mar 11, 2011 10.02 10.52 10.02 10.28 8,429,423 +0.21(+2.04%)
Mar 10, 2011 9.839 10.20 9.742 10.07 8,532,850 +0.07(+0.71%)
Mar 09, 2011 9.672 10.15 9.672 9.999 12,315,078 +0.49(+5.14%)
Mar 08, 2011 9.717 9.800 9.440 9.511 10,020,984 -0.37(-3.71%)
Mar 07, 2011 9.942 10.25 9.665 9.877 8,755,451 -0.03(-0.26%)
Mar 04, 2011 9.929 10.08 9.839 9.903 4,815,168 -0.06(-0.58%)
Mar 03, 2011 9.967 10.05 9.826 9.961 6,901,658 +0.10(+0.98%)
Mar 02, 2011 9.678 10.01 9.659 9.864 12,637,451 +0.21(+2.20%)
Mar 01, 2011 9.877 9.942 9.633 9.652 6,568,190 -0.21(-2.15%)
Feb 28, 2011 9.909 9.954 9.839 9.864 5,240,659 +0.01(+0.07%)
Feb 25, 2011 9.794 9.903 9.723 9.858 6,291,195 +0.12(+1.19%)
Feb 24, 2011 9.729 9.967 9.640 9.742 4,884,713 -0.01(-0.13%)
Feb 23, 2011 9.903 9.922 9.505 9.755 6,752,732 -0.13(-1.30%)
Feb 22, 2011 10.10 10.20 9.852 9.884 7,941,674 -0.26(-2.60%)
Feb 18, 2011 10.26 10.28 10.12 10.15 5,068,687 -0.12(-1.13%)
Feb 17, 2011 10.27 10.39 10.21 10.26 5,181,555 -0.02(-0.19%)
Feb 16, 2011 10.22 10.47 10.09 10.28 10,200,530 +0.13(+1.33%)
Feb 15, 2011 10.28 10.31 10.10 10.15 5,943,712 -0.19(-1.80%)
Feb 14, 2011 10.37 10.40 10.20 10.33 5,627,241 -0.06(-0.62%)
Feb 11, 2011 10.32 10.41 10.10 10.40 10,545,689 +0.33(+3.25%)
Feb 10, 2011 9.440 10.50 9.331 10.07 29,650,226 +0.63(+6.67%)
Feb 09, 2011 9.434 9.511 9.382 9.440 8,105,381 +0.01(+0.07%)
Feb 08, 2011 9.524 9.601 9.402 9.434 9,320,471 -0.10(-1.01%)
Feb 07, 2011 9.607 9.646 9.505 9.530 6,022,319 -0.02(-0.20%)
Feb 04, 2011 9.498 9.620 9.428 9.550 6,831,146 +0.10(+1.09%)
Feb 03, 2011 9.415 9.877 9.415 9.447 10,414,571 +0.15(+1.66%)
Feb 02, 2011 9.440 9.440 9.215 9.292 7,060,778 -0.13(-1.43%)
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.