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

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 8.452 8.667 8.361 8.563 6,616,802 +0.06(+0.69%)
Jul 28, 2011 8.654 8.732 8.439 8.504 6,164,258 -0.12(-1.43%)
Jul 27, 2011 8.928 8.960 8.602 8.628 6,268,643 -0.36(-3.99%)
Jul 26, 2011 8.986 9.029 8.882 8.986 3,772,244 +0.01(+0.15%)
Jul 25, 2011 9.071 9.215 8.947 8.973 5,368,812 -0.15(-1.64%)
Jul 22, 2011 9.150 9.175 9.117 9.123 2,602,123 -0.05(-0.57%)
Jul 21, 2011 8.993 9.241 8.993 9.175 5,869,651 +0.21(+2.33%)
Jul 20, 2011 8.967 8.986 8.811 8.967 4,212,090 +0.05(+0.51%)
Jul 19, 2011 8.895 9.013 8.843 8.921 4,362,225 +0.08(+0.88%)
Jul 18, 2011 8.850 8.960 8.742 8.843 3,814,415 -0.07(-0.80%)
Jul 15, 2011 8.876 8.934 8.778 8.915 4,012,866 +0.08(+0.96%)
Jul 14, 2011 8.941 8.973 8.752 8.830 4,445,007 -0.12(-1.31%)
Jul 13, 2011 8.960 9.117 8.912 8.947 4,075,261 +0.03(+0.29%)
Jul 12, 2011 8.876 9.032 8.830 8.921 5,884,007 +0.05(+0.51%)
Jul 11, 2011 8.954 8.986 8.804 8.876 6,388,860 -0.17(-1.87%)
Jul 08, 2011 8.993 9.058 8.850 9.045 7,285,046 -0.05(-0.50%)
Jul 07, 2011 8.667 9.332 8.667 9.091 15,435,184 +0.53(+6.25%)
Jul 06, 2011 8.367 8.628 8.341 8.556 6,078,419 +0.22(+2.58%)
Jul 05, 2011 8.399 8.438 8.274 8.341 3,849,732 -0.05(-0.62%)
Jul 01, 2011 8.264 8.432 8.206 8.393 3,643,974 +0.16(+1.88%)
Jun 30, 2011 8.257 8.387 8.200 8.238 4,670,663 +0.02(+0.24%)
Jun 29, 2011 8.257 8.380 8.206 8.219 4,191,096 +0.00(+0.00%)
Jun 28, 2011 8.096 8.232 8.038 8.219 4,920,883 +0.14(+1.76%)
Jun 27, 2011 8.102 8.173 8.018 8.076 3,859,752 -0.06(-0.71%)
Jun 24, 2011 8.283 8.296 8.076 8.135 4,720,747 -0.19(-2.25%)
Jun 23, 2011 8.154 8.380 8.116 8.322 4,573,507 +0.10(+1.18%)
Jun 22, 2011 8.367 8.438 8.193 8.225 5,036,905 -0.14(-1.70%)
Jun 21, 2011 8.270 8.425 8.238 8.367 15,032,950 +0.14(+1.73%)
Jun 20, 2011 8.232 8.257 8.173 8.225 4,067,094 +0.12(+1.43%)
Jun 17, 2011 8.128 8.270 8.076 8.109 5,295,011 +0.04(+0.48%)
Jun 16, 2011 8.102 8.165 8.031 8.070 7,643,916 -0.04(-0.48%)
Jun 15, 2011 8.193 8.303 8.031 8.109 6,490,890 -0.16(-1.95%)
Jun 14, 2011 8.283 8.374 8.244 8.270 4,757,204 +0.08(+0.95%)
Jun 13, 2011 8.232 8.361 8.180 8.193 4,131,022 +0.00(+0.00%)
Jun 10, 2011 8.296 8.328 8.141 8.193 5,366,024 -0.13(-1.55%)
Jun 09, 2011 8.180 8.374 8.167 8.322 7,238,651 +0.14(+1.74%)
Jun 08, 2011 8.154 8.264 8.141 8.180 11,465,508 -0.06(-0.71%)
Jun 07, 2011 8.270 8.328 8.232 8.238 9,068,834 -0.03(-0.39%)
Jun 06, 2011 8.316 8.380 8.244 8.270 9,424,452 +0.00(+0.00%)
Jun 03, 2011 8.180 8.341 8.141 8.270 7,116,551 -0.56(-6.30%)
May 24, 2011 8.735 8.955 8.690 8.826 13,926,589 +0.09(+1.04%)
May 23, 2011 8.626 8.845 8.593 8.735 7,461,065 +0.00(+0.00%)
May 20, 2011 9.097 9.117 8.684 8.735 19,481,930 -0.71(-7.52%)
May 19, 2011 9.472 9.504 9.202 9.446 3,850,126 -0.03(-0.34%)
May 18, 2011 9.433 9.504 9.343 9.479 4,153,928 +0.07(+0.76%)
May 17, 2011 9.414 9.440 9.317 9.407 6,029,858 -0.03(-0.27%)
May 16, 2011 9.627 9.769 9.414 9.433 4,751,743 -0.06(-0.61%)
May 13, 2011 9.743 9.763 9.472 9.491 3,609,629 -0.19(-1.94%)
May 12, 2011 9.330 9.705 9.298 9.679 6,245,067 +0.21(+2.25%)
May 11, 2011 9.491 9.621 9.369 9.466 5,410,529 +0.06(+0.69%)
May 10, 2011 9.343 9.466 9.291 9.401 8,499,591 -0.01(-0.14%)
May 09, 2011 9.401 9.504 9.382 9.414 5,491,141 -0.01(-0.07%)
May 06, 2011 9.653 9.672 9.375 9.420 7,823,731 -0.14(-1.42%)
May 05, 2011 10.07 10.08 9.530 9.556 10,717,854 -0.59(-5.86%)
May 04, 2011 10.04 10.18 10.02 10.15 4,881,343 +0.13(+1.29%)
May 03, 2011 9.963 10.13 9.944 10.02 9,894,112 +0.03(+0.32%)
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.