Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.34 10.38 10.21 10.26 4,372,590 -0.10(-1.00%)
Feb 25, 2010 10.16 10.37 10.06 10.36 4,943,368 +0.09(+0.83%)
Feb 24, 2010 10.01 10.28 10.01 10.28 3,533,511 +0.29(+2.86%)
Feb 23, 2010 10.07 10.16 9.930 9.991 3,952,926 -0.12(-1.14%)
Feb 22, 2010 10.26 10.41 10.08 10.11 3,426,563 -0.14(-1.37%)
Feb 19, 2010 10.12 10.35 10.00 10.25 5,678,510 +0.09(+0.90%)
Feb 18, 2010 10.12 10.23 10.01 10.16 7,683,697 +0.30(+3.09%)
Feb 17, 2010 9.863 9.955 9.827 9.851 3,457,566 +0.00(+0.00%)
Feb 16, 2010 9.754 9.869 9.657 9.851 2,836,135 +0.16(+1.69%)
Feb 12, 2010 9.632 9.687 9.687 9.687 4,981,735 -0.03(-0.31%)
Feb 11, 2010 9.693 9.790 9.638 9.717 4,720,530 -0.02(-0.25%)
Feb 10, 2010 9.717 9.809 9.578 9.742 4,020,635 -0.02(-0.25%)
Feb 09, 2010 9.614 9.797 9.596 9.766 4,396,242 +0.19(+2.03%)
Feb 08, 2010 9.596 9.724 9.486 9.572 3,946,159 +0.01(+0.06%)
Feb 05, 2010 9.626 9.724 9.426 9.565 7,000,120 -0.05(-0.51%)
Feb 04, 2010 10.08 10.08 9.572 9.614 9,375,907 -0.38(-3.77%)
Feb 03, 2010 10.10 10.26 9.906 9.991 7,173,317 -0.16(-1.62%)
Feb 02, 2010 9.827 10.21 9.809 10.16 8,391,772 +0.40(+4.11%)
Feb 01, 2010 9.717 9.869 9.620 9.754 5,620,957 +0.09(+0.94%)
Jan 29, 2010 9.748 9.876 9.638 9.663 4,730,548 -0.05(-0.50%)
Jan 28, 2010 9.784 9.809 9.669 9.711 6,036,222 -0.05(-0.56%)
Jan 27, 2010 9.736 9.845 9.657 9.766 5,003,735 +0.02(+0.25%)
Jan 26, 2010 9.790 9.955 9.730 9.742 6,832,162 -0.14(-1.42%)
Jan 25, 2010 9.900 9.979 9.790 9.882 3,666,890 +0.08(+0.81%)
Jan 22, 2010 10.05 10.16 9.784 9.803 6,926,771 -0.24(-2.36%)
Jan 21, 2010 10.24 10.33 9.955 10.04 6,084,854 -0.15(-1.49%)
Jan 20, 2010 10.31 10.36 10.12 10.19 4,137,039 -0.21(-2.05%)
Jan 19, 2010 10.38 10.49 10.31 10.40 6,377,535 -0.04(-0.35%)
Jan 15, 2010 10.50 10.44 10.44 10.44 6,993,899 -0.15(-1.38%)
Jan 14, 2010 10.42 10.60 10.31 10.59 11,077,561 +0.26(+2.47%)
Jan 13, 2010 10.27 10.37 10.18 10.33 5,458,703 +0.13(+1.25%)
Jan 12, 2010 10.27 10.37 10.12 10.20 9,715,686 -0.06(-0.59%)
Jan 11, 2010 10.58 10.67 10.12 10.26 9,043,639 -0.29(-2.76%)
Jan 08, 2010 10.33 10.56 10.26 10.56 8,212,310 +0.21(+2.00%)
Jan 07, 2010 10.36 10.57 10.20 10.35 15,735,230 -0.33(-3.08%)
Jan 06, 2010 10.72 10.80 10.54 10.68 6,923,877 -0.02(-0.17%)
Jan 05, 2010 10.36 10.73 10.34 10.70 11,298,764 +0.33(+3.17%)
Jan 04, 2010 10.21 10.54 10.21 10.37 10,558,051 +0.04(+0.41%)
Dec 31, 2009 10.31 10.33 10.33 10.33 4,075,471 +0.04(+0.41%)
Dec 30, 2009 10.27 10.39 10.17 10.28 3,798,782 -0.07(-0.65%)
Dec 29, 2009 10.25 10.39 10.23 10.35 3,545,382 +0.13(+1.31%)
Dec 28, 2009 9.936 10.24 9.936 10.22 4,006,631 +0.29(+2.94%)
Dec 24, 2009 10.03 10.04 9.876 9.924 1,201,689 -0.04(-0.43%)
Dec 23, 2009 10.06 10.11 9.888 9.967 3,932,642 -0.07(-0.73%)
Dec 22, 2009 10.13 10.19 9.967 10.04 3,262,260 -0.08(-0.78%)
Dec 21, 2009 9.924 10.16 9.863 10.12 4,400,662 +0.22(+2.27%)
Dec 18, 2009 10.00 10.07 9.693 9.894 5,716,440 -0.09(-0.91%)
Dec 17, 2009 9.961 10.08 9.930 9.985 4,518,667 -0.09(-0.85%)
Dec 16, 2009 9.991 10.18 9.930 10.07 8,587,111 +0.10(+1.04%)
Dec 15, 2009 9.985 9.991 9.766 9.967 5,166,204 -0.05(-0.49%)
Dec 14, 2009 9.912 10.03 9.906 10.02 4,373,238 +0.15(+1.54%)
Dec 11, 2009 9.766 9.930 9.724 9.863 6,931,328 +0.26(+2.72%)
Dec 10, 2009 9.468 9.748 9.468 9.602 5,558,216 +0.13(+1.35%)
Dec 09, 2009 9.596 9.596 9.316 9.474 5,280,764 -0.15(-1.52%)
Dec 08, 2009 9.553 9.705 9.438 9.620 5,499,330 -0.02(-0.25%)
Dec 07, 2009 9.711 9.790 9.590 9.644 6,321,053 -0.02(-0.25%)
Dec 04, 2009 9.711 9.900 9.584 9.669 10,338,942 +0.21(+2.19%)
Dec 03, 2009 9.426 9.760 9.347 9.462 13,349,776 +0.19(+2.03%)
Dec 02, 2009 9.334 9.477 9.219 9.274 7,493,616 -0.01(-0.13%)
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.