Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 28, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 27, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 26, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 22, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 21, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 20, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 19, 2006 14.85 14.85 14.85 14.85 0 +4.95(+50.00%)
Dec 18, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 15, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 14, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 13, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 12, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 11, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 08, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 07, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 06, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 05, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 04, 2006 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 01, 2006 9.909 9.967 9.879 9.902 38,978 +0.05(+0.51%)
Nov 30, 2006 9.851 9.971 9.832 9.851 587,801 +0.00(+0.00%)
Nov 29, 2006 9.825 9.851 9.763 9.851 47,554 -0.08(-0.85%)
Nov 28, 2006 9.944 9.963 9.921 9.936 1,576,826 +0.02(+0.19%)
Nov 27, 2006 9.925 9.928 9.909 9.917 26,765 -0.00(-0.04%)
Nov 24, 2006 9.909 9.921 9.905 9.921 536,089 +0.01(+0.12%)
Nov 22, 2006 9.890 9.925 9.878 9.909 543,105 +0.00(+0.01%)
Nov 21, 2006 9.859 9.913 9.859 9.908 61,326 +0.02(+0.18%)
Nov 20, 2006 9.948 10.00 9.863 9.890 608,850 -0.06(-0.58%)
Nov 17, 2006 10.09 10.09 9.882 9.948 127,071 +0.03(+0.27%)
Nov 16, 2006 9.890 9.921 9.832 9.921 67,563 +0.09(+0.94%)
Nov 15, 2006 9.890 9.890 9.828 9.828 47,554 -0.05(-0.47%)
Nov 14, 2006 9.882 9.890 9.851 9.875 54,830 +0.00(+0.04%)
Nov 13, 2006 9.836 9.890 9.836 9.871 67,043 -0.02(-0.19%)
Nov 10, 2006 9.855 9.890 9.855 9.890 64,445 +0.05(+0.51%)
Nov 09, 2006 9.840 9.928 9.832 9.840 2,047,691 +0.03(+0.27%)
Nov 08, 2006 9.755 9.836 9.755 9.813 362,503 +0.02(+0.24%)
Nov 07, 2006 9.759 9.801 9.755 9.790 34,561 +0.02(+0.16%)
Nov 06, 2006 9.790 9.805 9.775 9.775 98,486 -0.01(-0.08%)
Nov 03, 2006 9.771 9.790 9.744 9.782 119,535 +0.01(+0.12%)
Nov 02, 2006 9.775 9.775 9.763 9.771 25,466 -0.00(-0.04%)
Nov 01, 2006 9.771 9.775 9.763 9.775 74,579 +0.01(+0.08%)
Oct 31, 2006 9.775 9.775 9.755 9.767 320,926 -0.02(-0.20%)
Oct 30, 2006 9.771 9.848 9.771 9.786 138,245 +0.02(+0.16%)
Oct 27, 2006 9.794 9.794 9.767 9.771 66,783 -0.02(-0.24%)
Oct 26, 2006 9.813 9.813 9.782 9.794 30,923 -0.02(-0.19%)
Oct 25, 2006 9.851 9.851 9.775 9.813 24,686 -0.00(-0.00%)
Oct 24, 2006 9.767 9.813 9.751 9.813 84,454 +0.05(+0.47%)
Oct 23, 2006 9.775 9.775 9.740 9.767 292,341 -0.01(-0.08%)
Oct 20, 2006 9.748 9.775 9.748 9.775 64,964 +0.03(+0.32%)
Oct 19, 2006 9.748 9.748 9.725 9.744 25,726 +0.00(+0.04%)
Oct 18, 2006 9.740 9.744 9.721 9.740 522,317 +0.00(+0.04%)
Oct 17, 2006 9.736 9.740 9.709 9.736 34,821 +0.02(+0.16%)
Oct 16, 2006 9.698 9.736 9.686 9.721 117,456 +0.02(+0.24%)
Oct 13, 2006 9.686 9.698 9.675 9.698 98,226 +0.02(+0.24%)
Oct 12, 2006 9.690 9.690 9.667 9.674 89,391 -0.00(-0.04%)
Oct 11, 2006 9.667 9.698 9.667 9.678 44,176 +0.00(+0.04%)
Oct 10, 2006 9.717 9.717 9.674 9.674 84,973 -0.02(-0.16%)
Oct 09, 2006 9.678 9.690 9.674 9.690 30,923 -0.01(-0.12%)
Oct 06, 2006 9.694 9.705 9.678 9.701 265,576 +0.01(+0.12%)
Oct 05, 2006 9.709 9.711 9.678 9.690 50,412 -0.01(-0.08%)
Oct 04, 2006 9.705 9.705 9.678 9.698 42,357 +0.00(+0.04%)
Oct 03, 2006 9.701 9.717 9.674 9.694 57,688 -0.02(-0.24%)
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.