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

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 9.249 9.649 9.229 9.249 26,370 +0.03(+0.36%)
Sep 29, 2010 9.161 9.272 9.142 9.216 4,138,805 +0.03(+0.34%)
Sep 28, 2010 9.117 9.235 8.957 9.185 4,202,983 +0.09(+0.95%)
Sep 27, 2010 9.179 9.210 9.055 9.099 3,699,318 -0.06(-0.67%)
Sep 24, 2010 9.074 9.259 8.953 9.161 4,432,373 +0.22(+2.42%)
Sep 23, 2010 8.944 9.055 8.691 8.944 7,884,001 +0.14(+1.62%)
Sep 22, 2010 8.894 9.011 8.759 8.802 6,416,034 -0.07(-0.83%)
Sep 21, 2010 9.244 9.244 8.839 8.876 9,378,143 -0.26(-2.82%)
Sep 20, 2010 9.207 9.336 9.096 9.133 13,576,742 -0.03(-0.28%)
Sep 17, 2010 9.159 9.274 8.796 9.159 10,347,218 +0.31(+3.48%)
Sep 15, 2010 9.004 9.004 8.771 8.851 9,242,471 -0.17(-1.84%)
Sep 14, 2010 9.060 9.109 8.931 9.017 6,183,040 +0.02(+0.20%)
Sep 13, 2010 8.869 9.066 8.863 8.998 8,332,662 +0.20(+2.30%)
Sep 10, 2010 8.416 8.891 8.416 8.796 13,113,222 +0.55(+6.62%)
Sep 09, 2010 8.428 8.428 8.189 8.250 3,423 -0.04(-0.44%)
Sep 08, 2010 8.232 8.363 8.176 8.287 8,902,244 +0.07(+0.90%)
Sep 07, 2010 8.422 8.471 8.207 8.213 339 -0.33(-3.81%)
Sep 03, 2010 8.385 8.630 8.385 8.538 8,197,094 +0.10(+1.16%)
Sep 02, 2010 8.072 8.514 7.998 8.440 824 +0.44(+5.52%)
Sep 01, 2010 7.857 8.066 7.833 7.998 7,227,343 +0.23(+2.92%)
Aug 31, 2010 7.741 8.048 7.716 7.772 61,788 -0.24(-2.99%)
Aug 30, 2010 8.219 8.244 7.980 8.011 8,303,312 -0.25(-3.04%)
Aug 27, 2010 8.072 8.373 8.029 8.262 7,966,990 +0.15(+1.89%)
Aug 26, 2010 8.274 8.311 8.054 8.109 7,502,406 -0.16(-1.93%)
Aug 25, 2010 7.741 8.416 7.710 8.268 6,698,007 +0.61(+7.93%)
Aug 24, 2010 7.784 7.851 7.545 7.661 454 -0.30(-3.78%)
Aug 23, 2010 8.084 8.152 7.943 7.962 5,480,983 -0.04(-0.54%)
Aug 20, 2010 7.998 8.090 7.802 8.005 5,739,894 -0.03(-0.38%)
Aug 19, 2010 7.900 8.060 7.821 8.035 454 +0.16(+2.02%)
Aug 18, 2010 7.563 7.956 7.505 7.876 489 +0.32(+4.22%)
Aug 17, 2010 7.557 7.618 7.391 7.557 3,376,949 +0.07(+0.90%)
Aug 16, 2010 7.348 7.545 7.348 7.489 6,817,644 +0.10(+1.41%)
Aug 13, 2010 7.385 7.643 7.367 7.385 7,025,895 -0.22(-2.90%)
Aug 12, 2010 7.422 7.643 7.397 7.606 5,427,507 +0.07(+0.90%)
Aug 11, 2010 7.606 7.661 7.514 7.538 4,011,868 -0.18(-2.38%)
Aug 10, 2010 7.778 7.790 7.569 7.722 5,032,807 -0.12(-1.56%)
Aug 09, 2010 7.692 7.864 7.667 7.845 4,019,208 +0.20(+2.65%)
Aug 06, 2010 7.643 7.741 7.532 7.643 5,377,054 -0.23(-2.96%)
Aug 05, 2010 7.698 7.913 7.551 7.876 7,847,110 +0.13(+1.66%)
Aug 04, 2010 7.489 7.753 7.422 7.747 6,899,339 +0.32(+4.29%)
Aug 03, 2010 7.747 7.790 7.385 7.428 5,825,068 -0.36(-4.65%)
Aug 02, 2010 7.716 7.808 7.606 7.790 4,269,159 +0.24(+3.17%)
Jul 30, 2010 7.551 7.588 7.410 7.551 6,644,015 -0.09(-1.20%)
Jul 29, 2010 7.759 7.802 7.471 7.643 8,932,458 -0.09(-1.11%)
Jul 28, 2010 7.729 7.833 7.630 7.729 272 -0.03(-0.40%)
Jul 27, 2010 7.759 8.005 7.741 7.759 363 -0.15(-1.86%)
Jul 26, 2010 7.943 7.943 7.765 7.906 6,714,664 +0.01(+0.16%)
Jul 23, 2010 7.686 7.906 7.637 7.894 9,223,847 +0.21(+2.71%)
Jul 22, 2010 7.459 7.741 7.453 7.686 6,033,705 +0.30(+4.07%)
Jul 21, 2010 7.489 7.520 7.354 7.385 5,816,029 -0.09(-1.15%)
Jul 20, 2010 7.471 7.483 7.134 7.471 277 +0.17(+2.27%)
Jul 19, 2010 7.262 7.385 7.232 7.305 4,520,846 +0.04(+0.59%)
Jul 16, 2010 7.262 7.404 7.226 7.262 8,419,098 -0.07(-0.92%)
Jul 15, 2010 7.354 7.416 7.244 7.330 5,882,626 -0.02(-0.33%)
Jul 14, 2010 7.330 7.404 7.256 7.354 4,584,928 -0.02(-0.25%)
Jul 13, 2010 7.446 7.471 7.293 7.373 1,630 +0.03(+0.42%)
Jul 12, 2010 7.367 7.471 7.305 7.342 5,955,902 -0.06(-0.83%)
Jul 09, 2010 7.404 7.422 7.195 7.404 6,046,580 +0.17(+2.29%)
Jul 08, 2010 7.324 7.416 7.054 7.238 16,700,065 -0.28(-3.75%)
Jul 07, 2010 7.275 7.538 7.226 7.520 10,031,996 +0.28(+3.81%)
Jul 06, 2010 7.336 7.434 7.127 7.244 8,992 +0.01(+0.17%)
Jul 02, 2010 7.232 7.361 7.192 7.232 5,906,883 -0.06(-0.84%)
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.