Skip to main content

American Eagle Outfitters (NY: AEO )

25.84 +0.70 (+2.80%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.77 11.83 11.45 11.56 5,766,952 -0.17(-1.49%)
Mar 29, 2012 11.51 11.76 11.39 11.73 8,033,886 +0.17(+1.51%)
Mar 28, 2012 11.81 11.81 11.50 11.56 12,604,455 -0.22(-1.83%)
Mar 27, 2012 12.01 12.05 11.74 11.77 10,479,114 -0.10(-0.85%)
Mar 26, 2012 11.59 11.94 11.56 11.87 9,336,957 +0.36(+3.09%)
Mar 23, 2012 11.51 11.54 11.30 11.52 5,807,002 -0.02(-0.17%)
Mar 22, 2012 11.17 11.56 11.10 11.54 9,627,852 +0.30(+2.63%)
Mar 21, 2012 11.21 11.31 11.17 11.24 6,054,143 +0.03(+0.24%)
Mar 20, 2012 11.01 11.31 10.93 11.21 8,066,049 +0.17(+1.57%)
Mar 19, 2012 10.95 11.07 10.77 11.04 7,085,905 +0.07(+0.61%)
Mar 16, 2012 11.14 11.16 10.93 10.97 5,681,283 -0.17(-1.56%)
Mar 15, 2012 11.18 11.21 10.97 11.15 5,949,068 +0.01(+0.06%)
Mar 14, 2012 11.19 11.23 10.99 11.14 8,978,909 +0.09(+0.79%)
Mar 13, 2012 10.99 11.17 10.94 11.05 8,691,227 +0.15(+1.41%)
Mar 12, 2012 10.72 10.93 10.56 10.90 6,154,477 +0.15(+1.37%)
Mar 09, 2012 10.54 10.83 10.53 10.75 8,275,320 +0.23(+2.22%)
Mar 08, 2012 10.77 10.97 10.45 10.52 21,827,190 +0.14(+1.35%)
Mar 07, 2012 10.37 10.55 10.15 10.38 19,664,046 +0.61(+6.26%)
Mar 06, 2012 9.731 9.791 9.644 9.768 5,456,384 -0.04(-0.44%)
Mar 05, 2012 9.805 9.878 9.678 9.811 4,237,329 +0.00(+0.00%)
Mar 02, 2012 9.851 9.952 9.728 9.811 2,823,351 -0.03(-0.34%)
Mar 01, 2012 9.738 10.01 9.731 9.845 4,871,765 +0.13(+1.38%)
Feb 29, 2012 9.778 9.908 9.651 9.711 5,941,805 -0.07(-0.75%)
Feb 28, 2012 9.558 9.825 9.524 9.785 4,877,513 +0.27(+2.81%)
Feb 27, 2012 9.391 9.598 9.377 9.517 3,931,422 +0.06(+0.64%)
Feb 24, 2012 9.471 9.544 9.377 9.457 3,444,118 -0.05(-0.56%)
Feb 23, 2012 9.444 9.591 9.364 9.511 2,650,552 +0.05(+0.49%)
Feb 22, 2012 9.524 9.538 9.330 9.464 3,584,471 -0.05(-0.49%)
Feb 21, 2012 9.691 9.731 9.451 9.511 4,299,363 -0.13(-1.39%)
Feb 17, 2012 9.598 9.731 9.551 9.644 3,584,942 +0.08(+0.84%)
Feb 16, 2012 9.511 9.618 9.441 9.564 4,253,266 +0.09(+0.92%)
Feb 15, 2012 9.150 9.738 9.150 9.477 10,945,201 +0.41(+4.49%)
Feb 14, 2012 9.090 9.170 8.970 9.070 5,666,437 -0.03(-0.37%)
Feb 13, 2012 9.264 9.284 9.037 9.103 4,566,809 -0.09(-1.02%)
Feb 10, 2012 9.110 9.264 9.070 9.197 4,528,812 +0.05(+0.58%)
Feb 09, 2012 9.163 9.220 9.030 9.143 8,174,144 +0.03(+0.37%)
Feb 08, 2012 9.270 9.391 9.030 9.110 7,838,707 -0.16(-1.73%)
Feb 07, 2012 9.264 9.384 9.123 9.270 6,462,782 +0.03(+0.36%)
Feb 06, 2012 9.357 9.357 9.130 9.237 6,468,412 -0.13(-1.43%)
Feb 03, 2012 9.544 9.611 9.357 9.371 5,371,610 -0.05(-0.50%)
Feb 02, 2012 9.584 9.584 9.310 9.417 9,503,264 -0.15(-1.54%)
Feb 01, 2012 9.471 9.738 9.424 9.564 8,909,530 +0.15(+1.63%)
Jan 31, 2012 9.457 9.564 9.227 9.411 10,918,214 +0.04(+0.43%)
Jan 30, 2012 9.290 9.411 9.184 9.371 5,134,948 +0.03(+0.29%)
Jan 27, 2012 9.297 9.364 9.217 9.344 3,275,486 +0.00(+0.00%)
Jan 26, 2012 9.371 9.464 9.224 9.344 5,382,007 -0.03(-0.36%)
Jan 25, 2012 9.270 9.451 9.163 9.377 5,471,394 +0.11(+1.15%)
Jan 24, 2012 9.170 9.317 9.170 9.270 4,492,032 +0.07(+0.73%)
Jan 23, 2012 9.224 9.330 9.150 9.204 4,258,515 -0.02(-0.22%)
Jan 20, 2012 9.083 9.504 9.083 9.224 8,795,777 +0.09(+1.02%)
Jan 19, 2012 8.870 9.217 8.803 9.130 7,015,326 +0.26(+2.94%)
Jan 18, 2012 8.676 8.923 8.616 8.870 6,284,525 +0.19(+2.23%)
Jan 17, 2012 8.743 8.816 8.596 8.676 6,579,520 +0.01(+0.15%)
Jan 13, 2012 8.716 8.736 8.596 8.663 6,048,183 -0.07(-0.77%)
Jan 12, 2012 8.709 8.786 8.589 8.729 5,217,419 -0.01(-0.08%)
Jan 11, 2012 8.743 8.816 8.683 8.736 6,516,998 +0.01(+0.08%)
Jan 10, 2012 8.896 8.896 8.609 8.729 14,317,290 -0.09(-1.06%)
Jan 09, 2012 9.030 9.030 8.723 8.823 7,023,137 -0.13(-1.42%)
Jan 06, 2012 9.077 9.130 8.923 8.950 6,360,122 -0.08(-0.89%)
Jan 05, 2012 8.389 9.184 8.349 9.030 29,763,534 -1.10(-10.82%)
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.