Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.22 10.26 10.18 10.21 2,173,134 -0.01(-0.13%)
Dec 29, 2011 10.14 10.28 10.09 10.23 2,672,999 +0.09(+0.86%)
Dec 28, 2011 10.19 10.21 9.998 10.14 3,280,504 -0.05(-0.46%)
Dec 27, 2011 9.965 10.28 9.965 10.19 4,806,618 +0.18(+1.80%)
Dec 23, 2011 10.01 10.07 9.885 10.01 4,923,978 +0.10(+1.01%)
Dec 21, 2011 9.711 9.938 9.611 9.905 4,479,819 +0.19(+1.99%)
Dec 20, 2011 9.664 9.778 9.638 9.711 4,226,832 +0.21(+2.25%)
Dec 19, 2011 9.731 9.738 9.471 9.497 5,574,105 -0.17(-1.80%)
Dec 16, 2011 9.737 9.843 9.638 9.671 5,847,984 -0.01(-0.14%)
Dec 15, 2011 9.777 9.830 9.651 9.684 8,153,011 -0.03(-0.27%)
Dec 14, 2011 9.625 9.777 9.539 9.711 6,963,969 +0.01(+0.07%)
Dec 13, 2011 9.890 9.916 9.605 9.704 5,892,935 -0.11(-1.15%)
Dec 12, 2011 9.698 9.843 9.664 9.817 4,272,562 -0.01(-0.07%)
Dec 09, 2011 9.731 9.890 9.678 9.824 6,923,176 +0.08(+0.82%)
Dec 08, 2011 9.631 9.857 9.611 9.744 10,299,678 +0.09(+0.96%)
Dec 07, 2011 9.664 9.698 9.532 9.651 6,747,111 -0.03(-0.27%)
Dec 06, 2011 9.671 9.737 9.532 9.678 5,858,763 +0.00(+0.00%)
Dec 05, 2011 9.843 9.877 9.592 9.678 10,931,611 +0.29(+3.03%)
Dec 02, 2011 9.406 9.519 9.346 9.393 7,163,991 +0.06(+0.64%)
Dec 01, 2011 9.260 9.379 9.141 9.333 6,189,567 +0.11(+1.22%)
Nov 30, 2011 9.539 9.923 9.081 9.220 11,821,849 +0.32(+3.57%)
Nov 29, 2011 8.988 9.008 8.833 8.902 6,462,505 -0.08(-0.89%)
Nov 28, 2011 8.982 9.094 8.915 8.982 7,238,849 +0.44(+5.12%)
Nov 25, 2011 8.531 8.717 8.458 8.544 1,994,749 -0.03(-0.31%)
Nov 23, 2011 8.697 8.730 8.511 8.571 4,933,105 -0.19(-2.12%)
Nov 22, 2011 8.935 9.061 8.756 8.756 5,488,081 -0.22(-2.44%)
Nov 21, 2011 8.856 9.028 8.730 8.975 4,309,576 -0.04(-0.44%)
Nov 18, 2011 9.161 9.187 8.959 9.015 4,877,855 -0.09(-1.02%)
Nov 17, 2011 9.234 9.307 9.035 9.108 4,643,719 -0.15(-1.65%)
Nov 16, 2011 8.929 9.492 8.909 9.260 9,588,706 +0.22(+2.42%)
Nov 15, 2011 9.028 9.161 8.962 9.041 4,884,169 -0.05(-0.51%)
Nov 14, 2011 9.108 9.147 8.995 9.088 3,439,179 -0.03(-0.36%)
Nov 11, 2011 8.988 9.214 8.909 9.121 4,657,877 +0.19(+2.15%)
Nov 10, 2011 9.081 9.154 8.836 8.929 6,517,418 -0.09(-0.96%)
Nov 09, 2011 9.167 9.214 8.889 9.015 4,744,816 -0.34(-3.68%)
Nov 08, 2011 9.346 9.399 9.114 9.360 4,080,920 +0.07(+0.71%)
Nov 07, 2011 9.320 9.373 9.141 9.293 3,737,436 +0.00(+0.00%)
Nov 04, 2011 9.267 9.300 9.101 9.293 6,821,571 -0.01(-0.07%)
Nov 03, 2011 9.234 9.413 9.114 9.300 14,802,765 +0.58(+6.61%)
Nov 02, 2011 8.763 8.836 8.611 8.723 3,648,138 +0.11(+1.23%)
Nov 01, 2011 8.451 8.736 8.445 8.617 6,263,992 -0.09(-0.99%)
Oct 31, 2011 8.849 8.909 8.690 8.703 5,336,889 -0.29(-3.24%)
Oct 28, 2011 8.942 9.068 8.843 8.995 2,863,964 -0.02(-0.22%)
Oct 27, 2011 8.982 9.101 8.783 9.015 5,338,665 +0.27(+3.03%)
Oct 26, 2011 8.843 8.896 8.584 8.750 6,452,484 +0.03(+0.38%)
Oct 25, 2011 8.836 8.876 8.697 8.717 4,980,752 -0.13(-1.42%)
Oct 24, 2011 8.650 8.968 8.564 8.843 7,417,252 +0.23(+2.62%)
Oct 21, 2011 8.504 8.637 8.398 8.617 5,140,491 +0.21(+2.52%)
Oct 20, 2011 8.345 8.445 8.253 8.405 3,409,639 +0.05(+0.63%)
Oct 19, 2011 8.432 8.504 8.292 8.352 3,802,960 -0.08(-0.94%)
Oct 18, 2011 8.312 8.518 8.113 8.432 6,996,663 +0.17(+2.00%)
Oct 17, 2011 8.345 8.478 8.246 8.266 4,398,675 -0.10(-1.19%)
Oct 14, 2011 8.485 8.538 8.243 8.365 3,222,722 +0.03(+0.32%)
Oct 13, 2011 8.206 8.432 8.100 8.339 5,423,995 +0.13(+1.62%)
Oct 12, 2011 8.365 8.412 8.200 8.206 5,344,417 -0.07(-0.88%)
Oct 11, 2011 8.133 8.306 8.047 8.279 6,877,264 +0.12(+1.46%)
Oct 10, 2011 8.113 8.206 8.054 8.160 3,685,911 +0.17(+2.16%)
Oct 07, 2011 8.127 8.147 7.934 7.987 4,627,231 -0.07(-0.90%)
Oct 06, 2011 8.040 8.087 7.987 8.060 6,208,083 +0.10(+1.25%)
Oct 05, 2011 7.901 8.156 7.791 7.961 7,078,682 +0.07(+0.84%)
Oct 04, 2011 7.444 7.908 7.417 7.895 8,019,969 +0.39(+5.21%)
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.