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 -0.03 (-0.13%)
Official Closing 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 (%)
Feb 28, 2011 9.909 9.954 9.839 9.864 5,240,659 +0.01(+0.07%)
Feb 25, 2011 9.794 9.903 9.723 9.858 6,291,195 +0.12(+1.19%)
Feb 24, 2011 9.729 9.967 9.640 9.742 4,884,713 -0.01(-0.13%)
Feb 23, 2011 9.903 9.922 9.505 9.755 6,752,732 -0.13(-1.30%)
Feb 22, 2011 10.10 10.20 9.852 9.884 7,941,674 -0.26(-2.60%)
Feb 18, 2011 10.26 10.28 10.12 10.15 5,068,687 -0.12(-1.13%)
Feb 17, 2011 10.27 10.39 10.21 10.26 5,181,555 -0.02(-0.19%)
Feb 16, 2011 10.22 10.47 10.09 10.28 10,200,530 +0.13(+1.33%)
Feb 15, 2011 10.28 10.31 10.10 10.15 5,943,712 -0.19(-1.80%)
Feb 14, 2011 10.37 10.40 10.20 10.33 5,627,241 -0.06(-0.62%)
Feb 11, 2011 10.32 10.41 10.10 10.40 10,545,689 +0.33(+3.25%)
Feb 10, 2011 9.440 10.50 9.331 10.07 29,650,226 +0.63(+6.67%)
Feb 09, 2011 9.434 9.511 9.382 9.440 8,105,381 +0.01(+0.07%)
Feb 08, 2011 9.524 9.601 9.402 9.434 9,320,471 -0.10(-1.01%)
Feb 07, 2011 9.607 9.646 9.505 9.530 6,022,319 -0.02(-0.20%)
Feb 04, 2011 9.498 9.620 9.428 9.550 6,831,146 +0.10(+1.09%)
Feb 03, 2011 9.415 9.877 9.415 9.447 10,414,571 +0.15(+1.66%)
Feb 02, 2011 9.440 9.440 9.215 9.292 7,060,778 -0.13(-1.43%)
Feb 01, 2011 9.318 9.453 9.292 9.427 4,966,745 +0.13(+1.45%)
Jan 31, 2011 9.389 9.434 9.254 9.292 7,572,901 -0.06(-0.69%)
Jan 28, 2011 9.550 9.550 9.235 9.357 7,147,659 -0.17(-1.75%)
Jan 27, 2011 9.370 9.569 9.325 9.524 7,019,148 +0.21(+2.28%)
Jan 26, 2011 9.312 9.453 9.203 9.312 7,513,300 +0.03(+0.35%)
Jan 25, 2011 9.248 9.280 9.087 9.280 6,921,448 +0.00(+0.00%)
Jan 24, 2011 9.292 9.357 9.196 9.280 6,495,592 -0.04(-0.48%)
Jan 21, 2011 9.434 9.505 9.228 9.325 6,259,980 -0.08(-0.89%)
Jan 20, 2011 9.248 9.575 9.222 9.408 9,817,534 +0.16(+1.74%)
Jan 19, 2011 9.158 9.337 9.122 9.248 12,012,458 +0.17(+1.91%)
Jan 18, 2011 8.978 9.080 8.965 9.074 7,067,019 +0.05(+0.57%)
Jan 14, 2011 9.010 9.048 8.868 9.023 6,600,476 +0.01(+0.14%)
Jan 13, 2011 9.074 9.106 8.958 9.010 6,616,673 -0.05(-0.57%)
Jan 12, 2011 9.145 9.177 9.010 9.061 6,037,652 -0.04(-0.42%)
Jan 11, 2011 9.280 9.331 8.945 9.100 10,094,083 -0.13(-1.46%)
Jan 10, 2011 9.228 9.415 9.151 9.235 9,944,277 -0.06(-0.62%)
Jan 07, 2011 9.460 9.498 9.087 9.292 19,179,948 -0.38(-3.92%)
Jan 06, 2011 8.817 10.08 8.817 9.672 43,164,104 +0.37(+4.01%)
Jan 05, 2011 9.267 9.370 9.196 9.299 7,551,916 +0.04(+0.49%)
Jan 04, 2011 9.389 9.402 9.190 9.254 8,286,226 -0.05(-0.55%)
Jan 03, 2011 9.434 9.447 9.235 9.305 9,291,484 -0.10(-1.03%)
Dec 31, 2010 9.440 9.476 9.312 9.402 6,496,774 -0.09(-0.95%)
Dec 30, 2010 9.318 9.492 9.273 9.492 5,296,319 +0.16(+1.72%)
Dec 29, 2010 9.222 9.382 9.222 9.331 4,230,454 +0.11(+1.18%)
Dec 28, 2010 9.318 9.344 9.222 9.222 4,164,147 -0.08(-0.83%)
Dec 27, 2010 9.305 9.350 9.158 9.299 3,457,901 +0.01(+0.14%)
Dec 23, 2010 9.260 9.370 9.164 9.286 6,377,682 -0.01(-0.07%)
Dec 22, 2010 9.286 9.331 9.145 9.292 10,100,135 -0.20(-2.10%)
Dec 21, 2010 9.472 9.614 9.405 9.492 8,385,265 +0.01(+0.07%)
Dec 20, 2010 9.665 9.665 9.235 9.485 16,279,015 -0.30(-3.02%)
Dec 17, 2010 9.884 9.942 9.768 9.781 9,251,713 -0.13(-1.36%)
Dec 16, 2010 9.813 9.986 9.736 9.916 6,536,486 +0.15(+1.58%)
Dec 15, 2010 9.723 9.845 9.684 9.762 7,621,957 +0.04(+0.46%)
Dec 14, 2010 9.877 9.922 9.623 9.717 9,235,301 -0.16(-1.63%)
Dec 13, 2010 9.916 9.954 9.787 9.877 9,222,915 -0.04(-0.39%)
Dec 10, 2010 9.935 10.03 9.819 9.916 7,197,405 +0.02(+0.19%)
Dec 09, 2010 9.980 10.02 9.787 9.897 8,380,485 +0.01(+0.13%)
Dec 08, 2010 9.853 9.958 9.797 9.884 9,723,313 +0.09(+0.88%)
Dec 07, 2010 9.853 9.946 9.766 9.797 8,111,842 -0.20(-2.04%)
Dec 06, 2010 9.989 10.03 9.748 10.00 13,186,633 +0.25(+2.54%)
Dec 03, 2010 9.735 10.03 9.593 9.754 16,691,975 -0.06(-0.63%)
Dec 02, 2010 9.890 9.952 9.593 9.816 22,908,994 -0.59(-5.70%)
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.