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

American Eagle Outfitters (NY: AEO )

22.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2008 8.928 9.254 8.819 9.103 0 +0.16(+1.76%)
Aug 28, 2008 8.740 8.988 8.668 8.946 7,214,519 +0.27(+3.07%)
Aug 27, 2008 8.625 8.825 8.365 8.680 8,079,011 +0.04(+0.42%)
Aug 26, 2008 8.154 8.650 7.936 8.644 16,809,900 +0.33(+4.00%)
Aug 25, 2008 8.511 8.517 8.226 8.311 8,781,006 -0.24(-2.76%)
Aug 22, 2008 8.583 8.583 8.317 8.547 0 +0.14(+1.65%)
Aug 21, 2008 8.486 8.571 8.317 8.408 7,693,921 -0.13(-1.56%)
Aug 20, 2008 8.444 8.825 8.311 8.541 9,275,393 +0.11(+1.29%)
Aug 19, 2008 8.686 8.698 8.226 8.432 10,282,432 -0.29(-3.33%)
Aug 18, 2008 8.861 8.861 8.371 8.722 11,512,130 +0.10(+1.19%)
Aug 15, 2008 8.414 8.704 8.293 8.619 0 +0.26(+3.11%)
Aug 14, 2008 8.178 8.680 8.148 8.359 8,396,238 +0.15(+1.77%)
Aug 13, 2008 8.293 8.474 8.105 8.214 9,211,143 -0.27(-3.14%)
Aug 12, 2008 8.837 8.837 8.383 8.480 9,970,075 -0.30(-3.38%)
Aug 11, 2008 8.571 9.176 8.468 8.777 12,001,451 +0.18(+2.04%)
Aug 08, 2008 8.166 8.758 7.954 8.601 16,805,538 +0.50(+6.12%)
Aug 07, 2008 8.432 8.432 8.081 8.105 10,702,044 -0.60(-6.94%)
Aug 06, 2008 8.571 8.771 8.294 8.710 6,961,282 +0.10(+1.19%)
Aug 05, 2008 8.208 8.638 8.208 8.607 6,150,257 +0.47(+5.72%)
Aug 04, 2008 8.371 8.492 8.045 8.142 6,455,578 -0.25(-2.96%)
Aug 01, 2008 8.529 8.571 8.287 8.390 5,614,489 -0.08(-0.93%)
Jul 31, 2008 8.517 8.680 8.402 8.468 6,634,783 -0.07(-0.85%)
Jul 30, 2008 8.698 8.910 8.374 8.541 8,049,807 -0.09(-1.05%)
Jul 29, 2008 8.571 8.710 8.347 8.631 7,564,122 +0.10(+1.21%)
Jul 28, 2008 8.631 8.904 8.453 8.529 7,572,468 -0.11(-1.33%)
Jul 25, 2008 8.468 8.904 8.365 8.644 9,891,903 +0.15(+1.71%)
Jul 24, 2008 9.061 9.206 8.438 8.498 6,670,379 -0.54(-5.96%)
Jul 23, 2008 8.710 9.375 8.583 9.037 10,311,493 +0.31(+3.61%)
Jul 22, 2008 8.450 8.722 8.226 8.722 9,665,126 +0.24(+2.78%)
Jul 21, 2008 8.746 8.825 8.402 8.486 6,204,634 -0.25(-2.84%)
Jul 18, 2008 9.000 9.000 8.396 8.734 10,139,955 -0.03(-0.35%)
Jul 17, 2008 8.511 9.073 8.142 8.765 11,495,634 +0.32(+3.80%)
Jul 16, 2008 7.803 8.529 7.748 8.444 14,722,059 +0.76(+9.92%)
Jul 15, 2008 7.422 7.884 7.240 7.682 14,264,821 +0.18(+2.34%)
Jul 14, 2008 7.379 7.621 7.349 7.506 10,316,580 +0.17(+2.31%)
Jul 11, 2008 7.512 7.531 7.180 7.337 9,866,024 -0.25(-3.35%)
Jul 10, 2008 7.845 7.894 7.512 7.591 11,583,896 -0.27(-3.39%)
Jul 09, 2008 8.256 8.256 7.821 7.857 8,772,422 -0.40(-4.84%)
Jul 08, 2008 8.129 8.275 7.954 8.256 6,858,770 +0.14(+1.71%)
Jul 07, 2008 8.166 8.371 8.021 8.117 9,612,465 +0.03(+0.37%)
Jul 04, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.00(+0.00%)
Jul 03, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.08(+0.98%)
Jul 02, 2008 8.148 8.408 8.008 8.008 11,382,794 -0.15(-1.78%)
Jul 01, 2008 8.051 8.202 7.875 8.154 10,619,034 -0.09(-1.10%)
Jun 30, 2008 8.208 8.650 8.051 8.244 23,486,900 +0.06(+0.74%)
Jun 27, 2008 8.740 9.073 8.087 8.184 48,905,956 -1.37(-14.37%)
Jun 26, 2008 9.787 9.787 9.521 9.557 6,255,242 -0.31(-3.19%)
Jun 25, 2008 9.726 10.17 9.678 9.871 8,998,552 +0.24(+2.45%)
Jun 24, 2008 9.581 9.871 9.345 9.636 6,748,330 +0.02(+0.25%)
Jun 23, 2008 9.799 9.811 9.527 9.611 5,016,822 -0.14(-1.43%)
Jun 20, 2008 10.14 10.14 9.672 9.750 7,353,202 -0.42(-4.16%)
Jun 19, 2008 9.811 10.19 9.738 10.17 6,976,364 +0.38(+3.83%)
Jun 18, 2008 10.19 10.19 9.690 9.799 6,716,880 -0.42(-4.14%)
Jun 17, 2008 10.08 10.31 10.02 10.22 6,555,157 +0.24(+2.42%)
Jun 16, 2008 9.962 10.08 9.775 9.980 6,181,958 -0.04(-0.36%)
Jun 13, 2008 9.702 10.02 9.642 10.02 4,808,066 +0.37(+3.82%)
Jun 12, 2008 9.714 10.13 9.593 9.648 5,870,798 +0.00(+0.00%)
Jun 11, 2008 10.07 10.08 9.642 9.648 5,708,082 -0.33(-3.27%)
Jun 10, 2008 9.793 10.08 9.714 9.974 6,969,173 +0.07(+0.73%)
Jun 09, 2008 10.17 10.21 9.811 9.902 6,151,152 -0.18(-1.80%)
Jun 06, 2008 10.35 10.39 10.03 10.08 7,362,837 -0.37(-3.53%)
Jun 05, 2008 10.28 10.86 10.13 10.45 9,048,620 +0.09(+0.88%)
Jun 04, 2008 10.60 10.60 10.28 10.36 8,706,112 -0.25(-2.39%)
Jun 03, 2008 10.80 10.92 10.43 10.62 9,447,945 -0.15(-1.41%)
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.