Skip to main content

American Eagle Outfitters (NY: AEO )

25.75 +0.61 (+2.45%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 7.696 7.828 7.470 7.504 5,922,145 -0.27(-3.41%)
Sep 30, 2011 7.881 8.017 7.769 7.769 5,986,951 -0.24(-2.98%)
Sep 29, 2011 8.140 8.166 7.775 8.007 6,140,246 +0.01(+0.17%)
Sep 28, 2011 8.180 8.223 7.961 7.994 5,968,924 -0.18(-2.19%)
Sep 27, 2011 8.140 8.349 7.981 8.173 9,684,950 +0.19(+2.41%)
Sep 26, 2011 7.736 8.312 7.736 7.981 15,487,917 +0.58(+7.79%)
Sep 23, 2011 7.338 7.517 7.265 7.404 6,070,887 +0.05(+0.63%)
Sep 22, 2011 7.059 7.464 6.960 7.358 9,022,124 +0.07(+0.91%)
Sep 21, 2011 7.416 7.482 7.285 7.291 6,487,115 -0.13(-1.77%)
Sep 20, 2011 7.561 7.567 7.390 7.423 5,614,146 -0.07(-0.96%)
Sep 19, 2011 7.364 7.534 7.291 7.495 5,480,765 -0.03(-0.35%)
Sep 16, 2011 7.613 7.672 7.436 7.521 7,681,248 -0.05(-0.61%)
Sep 15, 2011 7.291 7.652 7.245 7.567 11,551,947 +0.39(+5.39%)
Sep 14, 2011 7.200 7.291 7.108 7.180 6,770,109 +0.04(+0.55%)
Sep 13, 2011 7.101 7.285 7.049 7.140 4,288,403 +0.08(+1.12%)
Sep 12, 2011 6.924 7.124 6.885 7.062 3,843,693 +0.04(+0.56%)
Sep 09, 2011 7.114 7.177 6.930 7.022 4,555,909 -0.13(-1.83%)
Sep 08, 2011 7.121 7.239 7.088 7.154 4,926,838 -0.01(-0.18%)
Sep 07, 2011 6.917 7.180 6.917 7.167 5,773,815 +0.34(+5.00%)
Sep 06, 2011 6.648 6.871 6.563 6.825 11,276,551 -0.03(-0.38%)
Sep 02, 2011 7.062 7.062 6.760 6.852 7,118,624 -0.30(-4.22%)
Sep 01, 2011 7.272 7.324 7.154 7.154 9,377,720 -0.11(-1.54%)
Aug 31, 2011 7.180 7.318 7.154 7.265 7,627,104 +0.13(+1.84%)
Aug 30, 2011 7.003 7.186 6.930 7.134 6,325,543 -0.01(-0.18%)
Aug 29, 2011 6.924 7.173 6.898 7.147 8,258,038 +0.34(+5.01%)
Aug 26, 2011 6.635 6.878 6.576 6.806 8,016,272 +0.13(+1.97%)
Aug 25, 2011 7.042 7.134 6.642 6.675 9,278,518 -0.28(-4.06%)
Aug 24, 2011 7.075 7.121 6.570 6.957 34,630,124 -0.67(-8.78%)
Aug 23, 2011 7.364 7.633 7.245 7.626 8,073,036 +0.27(+3.66%)
Aug 22, 2011 7.324 7.429 7.285 7.357 5,822,921 +0.16(+2.19%)
Aug 19, 2011 7.357 7.449 7.154 7.200 7,390,708 -0.24(-3.18%)
Aug 18, 2011 7.495 7.534 7.285 7.436 7,574,894 -0.28(-3.66%)
Aug 17, 2011 7.790 7.823 7.521 7.718 6,345,190 -0.03(-0.42%)
Aug 16, 2011 7.797 7.849 7.639 7.751 5,826,104 -0.16(-2.07%)
Aug 15, 2011 7.869 7.915 7.705 7.915 2,610,633 +0.14(+1.86%)
Aug 12, 2011 7.856 7.935 7.659 7.771 5,000,859 -0.01(-0.08%)
Aug 11, 2011 7.449 7.869 7.423 7.777 7,397,967 +0.35(+4.68%)
Aug 10, 2011 7.403 7.698 7.223 7.429 9,570,609 -0.12(-1.57%)
Aug 09, 2011 7.639 7.554 7.088 7.547 11,220,252 +0.24(+3.32%)
Aug 08, 2011 7.639 7.705 7.134 7.305 20,046,186 -0.56(-7.17%)
Aug 05, 2011 8.026 8.026 7.659 7.869 9,496,937 -0.05(-0.66%)
Aug 04, 2011 8.217 8.302 7.882 7.921 11,798,308 -0.56(-6.65%)
Aug 03, 2011 8.348 8.519 8.204 8.486 7,291,864 +0.16(+1.97%)
Aug 02, 2011 8.512 8.597 8.276 8.322 6,698,251 -0.25(-2.91%)
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.