Skip to main content

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.503 6.648 6.235 6.462 11,666,437 +0.06(+0.91%)
Oct 30, 2008 6.660 6.869 6.232 6.404 6,644,195 -0.09(-1.34%)
Oct 29, 2008 6.264 6.805 6.032 6.491 9,007,312 +0.22(+3.52%)
Oct 28, 2008 5.817 6.276 5.544 6.270 10,338,089 +0.60(+10.67%)
Oct 27, 2008 5.596 6.026 5.555 5.666 7,195,292 -0.09(-1.52%)
Oct 24, 2008 5.230 5.887 5.230 5.753 8,499,066 -0.10(-1.79%)
Oct 23, 2008 6.009 6.218 5.590 5.858 9,940,152 -0.10(-1.75%)
Oct 22, 2008 6.229 6.229 5.724 5.962 12,316,567 -0.46(-7.23%)
Oct 21, 2008 5.980 6.567 5.980 6.427 13,267,064 +0.33(+5.33%)
Oct 20, 2008 5.939 6.189 5.834 6.102 10,348,904 +0.27(+4.58%)
Oct 17, 2008 5.584 6.090 5.584 5.834 0 -0.01(-0.10%)
Oct 16, 2008 5.480 5.910 5.288 5.840 12,060,036 +0.38(+6.91%)
Oct 15, 2008 6.032 6.177 5.462 5.462 13,217,707 -0.71(-11.49%)
Oct 14, 2008 6.758 6.799 5.962 6.171 9,909,411 -0.31(-4.75%)
Oct 13, 2008 6.404 6.491 6.142 6.479 11,715,311 +0.40(+6.49%)
Oct 10, 2008 5.765 6.276 5.538 6.084 0 -0.09(-1.51%)
Oct 09, 2008 6.729 6.938 6.090 6.177 17,987,124 -0.37(-5.68%)
Oct 08, 2008 6.973 7.374 6.357 6.549 23,500,964 -0.72(-9.91%)
Oct 07, 2008 7.897 8.008 7.194 7.270 12,881,667 -0.48(-6.15%)
Oct 06, 2008 7.682 7.833 7.060 7.746 17,714,964 -0.17(-2.20%)
Oct 03, 2008 8.781 8.908 7.717 7.921 0 -0.71(-8.28%)
Oct 02, 2008 8.920 9.094 8.560 8.635 9,577,406 -0.37(-4.07%)
Oct 01, 2008 8.798 9.007 8.717 9.001 10,937,896 +0.14(+1.57%)
Sep 30, 2008 8.420 8.891 8.339 8.862 12,233,012 +0.58(+7.02%)
Sep 29, 2008 9.030 9.030 8.048 8.281 18,502,808 -0.96(-10.38%)
Sep 26, 2008 8.926 9.240 8.746 9.240 0 +0.14(+1.53%)
Sep 25, 2008 8.763 9.152 8.653 9.100 9,888,557 +0.44(+5.10%)
Sep 24, 2008 8.814 8.895 8.624 8.659 6,414,864 -0.15(-1.70%)
Sep 23, 2008 8.936 9.074 8.702 8.809 9,345,319 -0.14(-1.61%)
Sep 22, 2008 9.461 9.536 8.803 8.953 10,819,421 -0.50(-5.25%)
Sep 19, 2008 9.386 10.39 9.386 9.449 0 +0.17(+1.80%)
Sep 18, 2008 9.143 9.426 8.583 9.282 12,035,102 +0.29(+3.21%)
Sep 17, 2008 9.380 9.386 8.849 8.993 10,797,385 -0.58(-6.03%)
Sep 16, 2008 8.999 9.663 8.803 9.571 11,150,049 +0.34(+3.69%)
Sep 15, 2008 9.230 9.700 8.976 9.230 7,790,083 -0.35(-3.67%)
Sep 12, 2008 9.403 9.755 9.282 9.582 0 -0.02(-0.18%)
Sep 11, 2008 9.392 9.680 8.959 9.599 16,440,416 -0.03(-0.36%)
Sep 10, 2008 9.380 9.877 9.259 9.634 14,351,755 +0.39(+4.18%)
Sep 09, 2008 9.605 9.732 9.166 9.247 15,062,872 -0.31(-3.26%)
Sep 08, 2008 9.524 9.640 9.149 9.559 12,452,925 +0.32(+3.44%)
Sep 05, 2008 8.941 9.305 8.757 9.242 0 +0.17(+1.91%)
Sep 04, 2008 8.832 9.207 8.832 9.068 15,983,833 +0.27(+3.02%)
Sep 03, 2008 9.063 9.132 8.705 8.803 15,973,256 -0.27(-2.99%)
Sep 02, 2008 8.895 9.259 8.809 9.074 16,079,778 +0.39(+4.45%)
Aug 29, 2008 8.520 8.832 8.416 8.687 0 +0.15(+1.76%)
Aug 28, 2008 8.341 8.578 8.272 8.537 7,559,884 +0.25(+3.07%)
Aug 27, 2008 8.231 8.422 7.983 8.283 8,465,761 +0.03(+0.42%)
Aug 26, 2008 7.781 8.254 7.573 8.249 17,614,604 +0.32(+4.00%)
Aug 25, 2008 8.122 8.127 7.850 7.931 9,201,360 -0.23(-2.76%)
Aug 22, 2008 8.191 8.191 7.937 8.156 0 +0.13(+1.65%)
Aug 21, 2008 8.099 8.179 7.937 8.024 8,062,236 -0.13(-1.56%)
Aug 20, 2008 8.058 8.422 7.931 8.151 9,719,414 +0.10(+1.29%)
Aug 19, 2008 8.289 8.301 7.850 8.047 10,774,661 -0.28(-3.33%)
Aug 18, 2008 8.457 8.457 7.989 8.324 12,063,226 +0.10(+1.19%)
Aug 15, 2008 8.029 8.306 7.914 8.226 0 +0.25(+3.11%)
Aug 14, 2008 7.804 8.283 7.775 7.977 8,798,173 +0.14(+1.77%)
Aug 13, 2008 7.914 8.087 7.735 7.839 9,652,088 -0.25(-3.14%)
Aug 12, 2008 8.433 8.433 8.000 8.093 10,447,351 -0.28(-3.38%)
Aug 11, 2008 8.179 8.757 8.081 8.376 12,575,972 +0.17(+2.04%)
Aug 08, 2008 7.793 8.358 7.591 8.208 17,610,034 +0.47(+6.12%)
Aug 07, 2008 8.047 8.047 7.712 7.735 11,214,361 -0.58(-6.94%)
Aug 06, 2008 8.179 8.370 7.915 8.312 7,294,525 +0.10(+1.19%)
Aug 05, 2008 7.833 8.243 7.833 8.214 6,444,676 +0.44(+5.72%)
Aug 04, 2008 7.989 8.104 7.677 7.770 6,764,613 -0.24(-2.96%)
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.