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

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 9.373 9.417 9.238 9.276 7,586,115 -0.06(-0.69%)
Jan 28, 2011 9.533 9.533 9.219 9.340 7,160,131 -0.17(-1.75%)
Jan 27, 2011 9.353 9.552 9.308 9.507 7,031,395 +0.21(+2.28%)
Jan 26, 2011 9.296 9.437 9.186 9.296 7,526,410 +0.03(+0.35%)
Jan 25, 2011 9.231 9.263 9.071 9.263 6,933,525 +0.00(+0.00%)
Jan 24, 2011 9.276 9.340 9.180 9.263 6,506,926 -0.04(-0.48%)
Jan 21, 2011 9.417 9.488 9.212 9.308 6,270,903 -0.08(-0.89%)
Jan 20, 2011 9.231 9.559 9.206 9.392 9,834,665 +0.16(+1.74%)
Jan 19, 2011 9.142 9.321 9.106 9.231 12,033,418 +0.17(+1.91%)
Jan 18, 2011 8.962 9.065 8.949 9.058 7,079,351 +0.05(+0.57%)
Jan 14, 2011 8.994 9.033 8.853 9.007 6,611,993 +0.01(+0.14%)
Jan 13, 2011 9.058 9.090 8.943 8.994 6,628,218 -0.05(-0.57%)
Jan 12, 2011 9.129 9.161 8.994 9.045 6,048,187 -0.04(-0.42%)
Jan 11, 2011 9.263 9.315 8.930 9.084 10,111,697 -0.13(-1.46%)
Jan 10, 2011 9.212 9.398 9.135 9.219 9,961,628 -0.06(-0.62%)
Jan 07, 2011 9.443 9.482 9.071 9.276 19,213,416 -0.38(-3.92%)
Jan 06, 2011 8.802 10.07 8.802 9.655 43,239,420 +0.37(+4.01%)
Jan 05, 2011 9.251 9.353 9.180 9.283 7,565,093 +0.04(+0.49%)
Jan 04, 2011 9.373 9.385 9.174 9.238 8,300,685 -0.05(-0.55%)
Jan 03, 2011 9.417 9.430 9.219 9.289 9,307,697 -0.10(-1.03%)
Dec 31, 2010 9.424 9.459 9.296 9.385 6,508,111 -0.09(-0.95%)
Dec 30, 2010 9.302 9.475 9.257 9.475 5,305,560 +0.16(+1.72%)
Dec 29, 2010 9.206 9.366 9.206 9.315 4,237,836 +0.11(+1.18%)
Dec 28, 2010 9.302 9.328 9.206 9.206 4,171,413 -0.08(-0.83%)
Dec 27, 2010 9.289 9.334 9.142 9.283 3,463,935 +0.01(+0.14%)
Dec 23, 2010 9.244 9.353 9.148 9.270 6,388,810 -0.01(-0.07%)
Dec 22, 2010 9.270 9.315 9.129 9.276 10,117,759 -0.20(-2.10%)
Dec 21, 2010 9.456 9.597 9.389 9.475 8,399,897 +0.01(+0.07%)
Dec 20, 2010 9.648 9.648 9.219 9.469 16,307,420 -0.30(-3.02%)
Dec 17, 2010 9.867 9.924 9.751 9.764 9,267,856 -0.13(-1.36%)
Dec 16, 2010 9.796 9.969 9.719 9.899 6,547,891 +0.15(+1.58%)
Dec 15, 2010 9.706 9.828 9.668 9.745 7,635,257 +0.04(+0.46%)
Dec 14, 2010 9.860 9.905 9.607 9.700 9,251,416 -0.16(-1.63%)
Dec 13, 2010 9.899 9.937 9.770 9.860 9,239,008 -0.04(-0.39%)
Dec 10, 2010 9.918 10.01 9.802 9.899 7,209,963 +0.02(+0.19%)
Dec 09, 2010 9.963 10.00 9.770 9.879 8,395,108 +0.01(+0.13%)
Dec 08, 2010 9.836 9.941 9.780 9.867 9,740,278 +0.09(+0.88%)
Dec 07, 2010 9.836 9.928 9.749 9.780 8,125,995 -0.20(-2.04%)
Dec 06, 2010 9.971 10.01 9.731 9.984 13,209,640 +0.25(+2.53%)
Dec 03, 2010 9.718 10.01 9.576 9.737 16,721,098 -0.06(-0.63%)
Dec 02, 2010 9.873 9.934 9.576 9.799 22,948,964 -0.59(-5.70%)
Dec 01, 2010 10.33 10.43 9.990 10.39 12,611,026 +0.20(+1.99%)
Nov 30, 2010 10.24 10.37 10.16 10.19 11,047,539 -0.13(-1.30%)
Nov 29, 2010 10.59 10.64 10.32 10.32 11,819,057 -0.10(-1.01%)
Nov 26, 2010 10.30 10.46 10.30 10.43 3,623,611 +0.06(+0.54%)
Nov 24, 2010 10.63 10.37 10.37 10.37 9,535,318 -0.22(-2.04%)
Nov 23, 2010 10.22 10.59 10.16 10.59 21,350,384 +0.43(+4.25%)
Nov 22, 2010 9.941 10.18 9.928 10.16 8,271,869 +0.13(+1.29%)
Nov 19, 2010 10.01 10.19 9.971 10.03 7,745,647 -0.02(-0.25%)
Nov 18, 2010 9.885 10.33 9.700 10.05 15,960,946 +0.27(+2.78%)
Nov 17, 2010 9.502 9.867 9.490 9.780 10,373,055 +0.35(+3.66%)
Nov 16, 2010 9.379 9.657 9.373 9.435 7,830,416 +0.01(+0.07%)
Nov 15, 2010 9.583 9.614 9.398 9.428 4,078,337 -0.08(-0.84%)
Nov 12, 2010 9.626 9.799 9.428 9.509 7,992,369 -0.18(-1.85%)
Nov 11, 2010 9.700 9.842 9.564 9.688 6,099,528 -0.12(-1.20%)
Nov 10, 2010 9.854 9.854 9.533 9.805 7,841,353 -0.07(-0.69%)
Nov 09, 2010 10.18 10.23 9.799 9.873 8,060,521 -0.32(-3.15%)
Nov 08, 2010 10.16 10.26 9.914 10.19 5,709,754 +0.02(+0.24%)
Nov 05, 2010 9.990 10.17 9.823 10.17 6,291,577 +0.14(+1.35%)
Nov 04, 2010 9.971 10.09 9.669 10.03 16,430,426 +0.18(+1.82%)
Nov 03, 2010 9.817 9.910 9.706 9.854 6,777,247 +0.04(+0.38%)
Nov 02, 2010 9.700 9.891 9.558 9.817 7,783,493 +0.18(+1.86%)
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.