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 (%)
Feb 29, 2008 13.60 13.61 12.92 13.00 6,153,323 -0.72(-5.23%)
Feb 28, 2008 14.16 14.18 13.65 13.71 5,426,810 -0.55(-3.84%)
Feb 27, 2008 14.06 14.43 13.93 14.26 7,179,207 +0.11(+0.77%)
Feb 26, 2008 13.82 14.36 13.68 14.15 5,090,368 +0.31(+2.24%)
Feb 25, 2008 13.53 13.87 13.40 13.84 5,744,726 +0.39(+2.89%)
Feb 22, 2008 13.01 13.49 12.87 13.45 3,985,922 +0.45(+3.46%)
Feb 21, 2008 13.29 13.55 12.94 13.00 4,432,545 -0.24(-1.84%)
Feb 20, 2008 12.67 13.31 12.64 13.24 6,336,608 +0.49(+3.86%)
Feb 19, 2008 13.09 13.16 12.67 12.75 3,418,063 -0.19(-1.46%)
Feb 18, 2008 12.82 13.15 12.66 12.94 0 +0.00(+0.00%)
Feb 15, 2008 12.82 13.15 12.66 12.94 3,952,929 +0.04(+0.33%)
Feb 14, 2008 13.55 13.58 12.89 12.90 5,477,848 -0.66(-4.85%)
Feb 13, 2008 13.48 13.60 13.16 13.55 3,682,345 +0.21(+1.60%)
Feb 12, 2008 13.59 13.74 13.16 13.34 4,565,794 -0.16(-1.17%)
Feb 11, 2008 13.31 13.66 12.96 13.50 4,796,741 +0.33(+2.54%)
Feb 08, 2008 13.08 13.53 12.84 13.17 6,103,561 +0.04(+0.28%)
Feb 07, 2008 12.49 13.26 12.28 13.13 7,988,806 +0.59(+4.70%)
Feb 06, 2008 13.12 13.28 12.34 12.54 11,461,265 -0.46(-3.55%)
Feb 05, 2008 13.09 13.58 12.83 13.00 8,949,616 -0.30(-2.29%)
Feb 04, 2008 14.41 14.50 13.16 13.31 8,965,548 -1.00(-6.97%)
Feb 01, 2008 14.05 14.32 13.85 14.30 7,152,288 +0.33(+2.35%)
Jan 31, 2008 13.61 14.21 13.32 13.97 12,896,532 +0.24(+1.73%)
Jan 30, 2008 14.16 14.30 13.70 13.74 8,056,847 -0.35(-2.46%)
Jan 29, 2008 14.23 14.27 13.74 14.08 8,896,765 +0.06(+0.43%)
Jan 28, 2008 13.03 14.02 13.03 14.02 9,311,966 +0.97(+7.46%)
Jan 25, 2008 13.40 13.68 12.82 13.05 8,681,605 -0.19(-1.47%)
Jan 24, 2008 13.83 14.04 12.94 13.24 11,694,486 -0.52(-3.80%)
Jan 23, 2008 13.08 13.88 12.64 13.77 12,765,679 +0.50(+3.76%)
Jan 22, 2008 11.71 13.49 11.55 13.27 22,802,970 +1.30(+10.82%)
Jan 21, 2008 11.68 12.65 11.66 11.97 0 +0.00(+0.00%)
Jan 18, 2008 11.68 12.65 11.66 11.97 12,109,129 +0.36(+3.09%)
Jan 17, 2008 11.38 11.88 11.23 11.61 10,173,250 +0.20(+1.76%)
Jan 16, 2008 11.46 11.57 11.20 11.41 9,550,482 -0.07(-0.58%)
Jan 15, 2008 11.58 11.95 11.46 11.48 10,773,133 -0.19(-1.62%)
Jan 14, 2008 10.94 11.92 10.94 11.67 10,359,072 +0.91(+8.42%)
Jan 11, 2008 11.46 11.47 10.59 10.76 10,163,797 -0.77(-6.69%)
Jan 10, 2008 10.94 11.75 10.55 11.54 13,135,854 +0.76(+7.05%)
Jan 09, 2008 10.94 10.94 10.25 10.78 11,855,545 -0.04(-0.34%)
Jan 08, 2008 11.41 11.46 10.79 10.81 8,295,697 -0.60(-5.28%)
Jan 07, 2008 11.55 11.60 11.02 11.41 7,729,081 -0.10(-0.85%)
Jan 04, 2008 11.80 11.80 11.04 11.51 12,797,409 -0.43(-3.61%)
Jan 03, 2008 12.58 12.65 11.81 11.94 10,304,300 -0.59(-4.71%)
Jan 02, 2008 12.65 12.92 12.47 12.53 8,517,244 -0.10(-0.77%)
Jan 01, 2008 12.56 12.76 12.37 12.63 0 +0.00(+0.00%)
Dec 31, 2007 12.56 12.76 12.37 12.63 5,277,222 +0.13(+1.07%)
Dec 28, 2007 12.47 12.60 12.29 12.50 4,458,761 +0.05(+0.44%)
Dec 27, 2007 12.56 12.65 12.41 12.44 3,083,974 -0.22(-1.78%)
Dec 26, 2007 12.75 12.75 12.39 12.67 3,692,417 -0.01(-0.10%)
Dec 24, 2007 12.76 13.00 12.62 12.68 2,754,340 -0.20(-1.56%)
Dec 21, 2007 13.01 13.09 12.80 12.88 5,538,300 +0.02(+0.14%)
Dec 20, 2007 12.97 13.01 12.65 12.86 5,163,048 -0.04(-0.28%)
Dec 19, 2007 12.90 13.07 12.68 12.90 4,412,813 -0.05(-0.38%)
Dec 18, 2007 13.01 13.15 12.51 12.95 7,884,164 +0.09(+0.71%)
Dec 17, 2007 12.64 13.07 12.52 12.86 8,796,926 +0.53(+4.29%)
Dec 14, 2007 12.65 12.73 12.27 12.33 8,465,235 -0.48(-3.75%)
Dec 13, 2007 13.13 13.15 12.70 12.81 6,171,620 -0.36(-2.77%)
Dec 12, 2007 13.71 13.90 12.96 13.17 5,536,998 -0.25(-1.86%)
Dec 11, 2007 13.91 13.99 13.37 13.42 5,707,981 -0.48(-3.46%)
Dec 10, 2007 13.57 13.90 13.41 13.90 3,837,842 +0.40(+2.93%)
Dec 07, 2007 13.63 13.70 13.40 13.51 3,432,026 -0.07(-0.54%)
Dec 06, 2007 13.40 13.61 13.12 13.58 5,481,724 +0.13(+1.00%)
Dec 05, 2007 13.90 14.04 13.37 13.45 7,736,498 -0.30(-2.21%)
Dec 04, 2007 13.86 13.90 13.49 13.75 4,046,947 -0.20(-1.44%)
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.