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: 4:10 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 (%)
Oct 29, 2010 9.904 10.07 9.854 9.885 7,099,105 -0.01(-0.12%)
Oct 28, 2010 10.30 10.30 9.805 9.897 12,092,773 -0.33(-3.26%)
Oct 27, 2010 10.40 10.40 10.08 10.23 7,276,110 -0.09(-0.84%)
Oct 25, 2010 10.32 10.49 10.24 10.32 3,651,761 +0.08(+0.78%)
Oct 22, 2010 10.22 10.34 10.14 10.24 3,047,749 +0.02(+0.24%)
Oct 21, 2010 10.25 10.56 10.13 10.21 6,365,711 -0.01(-0.12%)
Oct 20, 2010 10.09 10.29 10.03 10.22 7,334,051 +0.17(+1.72%)
Oct 19, 2010 10.18 10.29 9.947 10.05 6,627,943 -0.25(-2.46%)
Oct 18, 2010 10.30 10.39 10.21 10.30 4,072,553 -0.01(-0.12%)
Oct 15, 2010 10.40 10.45 10.11 10.32 12,624,271 +0.01(+0.12%)
Oct 14, 2010 10.47 10.53 10.19 10.30 8,213,015 -0.19(-1.82%)
Oct 13, 2010 10.75 10.77 10.48 10.50 7,306,172 -0.22(-2.02%)
Oct 12, 2010 10.51 10.77 10.46 10.71 7,502,175 +0.15(+1.46%)
Oct 11, 2010 10.38 10.68 10.35 10.56 8,524,626 +0.21(+2.03%)
Oct 08, 2010 10.35 10.45 10.01 10.35 11,658,517 +0.33(+3.33%)
Oct 07, 2010 9.626 10.14 9.552 10.01 324 +0.75(+8.13%)
Oct 06, 2010 9.293 9.361 9.114 9.262 4,941,904 -0.03(-0.33%)
Oct 05, 2010 9.459 9.490 9.268 9.293 8,890,297 -0.09(-0.99%)
Oct 04, 2010 9.293 9.385 9.120 9.385 6,460,590 +0.10(+1.06%)
Oct 01, 2010 9.286 9.533 9.175 9.286 6,995,725 +0.05(+0.58%)
Sep 30, 2010 9.233 9.632 9.212 9.233 26,416 +0.03(+0.36%)
Sep 29, 2010 9.145 9.256 9.126 9.200 4,146,026 +0.03(+0.34%)
Sep 28, 2010 9.101 9.219 8.941 9.169 4,210,316 +0.09(+0.95%)
Sep 27, 2010 9.163 9.194 9.040 9.083 3,705,772 -0.06(-0.67%)
Sep 24, 2010 9.058 9.243 8.938 9.145 4,440,106 +0.22(+2.42%)
Sep 23, 2010 8.929 9.040 8.676 8.929 7,897,756 +0.14(+1.62%)
Sep 22, 2010 8.879 8.995 8.744 8.787 6,427,227 -0.07(-0.83%)
Sep 21, 2010 9.228 9.228 8.823 8.860 9,394,504 -0.26(-2.82%)
Sep 20, 2010 9.191 9.319 9.081 9.117 13,600,427 -0.03(-0.28%)
Sep 17, 2010 9.143 9.258 8.781 9.143 10,365,270 +0.31(+3.48%)
Sep 15, 2010 8.989 8.989 8.756 8.836 9,258,596 -0.17(-1.84%)
Sep 14, 2010 9.044 9.093 8.915 9.001 6,193,827 +0.02(+0.20%)
Sep 13, 2010 8.854 9.050 8.848 8.983 8,347,199 +0.20(+2.30%)
Sep 10, 2010 8.401 8.875 8.401 8.781 13,136,099 +0.54(+6.62%)
Sep 09, 2010 8.413 8.413 8.174 8.236 3,429 -0.04(-0.44%)
Sep 08, 2010 8.217 8.349 8.162 8.272 8,917,774 +0.07(+0.90%)
Sep 07, 2010 8.407 8.456 8.193 8.199 339 -0.32(-3.81%)
Sep 03, 2010 8.370 8.615 8.370 8.523 8,211,394 +0.10(+1.16%)
Sep 02, 2010 8.058 8.499 7.985 8.425 826 +0.44(+5.52%)
Sep 01, 2010 7.844 8.052 7.819 7.985 7,239,952 +0.23(+2.92%)
Aug 31, 2010 7.727 8.034 7.703 7.758 61,896 -0.24(-2.99%)
Aug 30, 2010 8.205 8.229 7.966 7.997 8,317,797 -0.25(-3.04%)
Aug 27, 2010 8.058 8.358 8.015 8.248 7,980,889 +0.15(+1.89%)
Aug 26, 2010 8.260 8.297 8.040 8.095 7,515,494 -0.16(-1.93%)
Aug 25, 2010 7.727 8.401 7.697 8.254 6,709,693 +0.61(+7.93%)
Aug 24, 2010 7.770 7.838 7.531 7.648 455 -0.30(-3.78%)
Aug 23, 2010 8.070 8.138 7.929 7.948 5,490,545 -0.04(-0.54%)
Aug 20, 2010 7.985 8.076 7.789 7.991 5,749,908 -0.03(-0.38%)
Aug 19, 2010 7.887 8.046 7.807 8.021 455 +0.16(+2.02%)
Aug 18, 2010 7.550 7.942 7.492 7.862 489 +0.32(+4.22%)
Aug 17, 2010 7.544 7.605 7.378 7.544 3,382,840 +0.07(+0.90%)
Aug 16, 2010 7.335 7.531 7.335 7.476 6,829,538 +0.10(+1.41%)
Aug 13, 2010 7.372 7.629 7.354 7.372 7,038,153 -0.22(-2.90%)
Aug 12, 2010 7.409 7.629 7.384 7.593 5,436,976 +0.07(+0.89%)
Aug 11, 2010 7.593 7.648 7.501 7.525 4,018,867 -0.18(-2.38%)
Aug 10, 2010 7.764 7.776 7.556 7.709 5,041,587 -0.12(-1.56%)
Aug 09, 2010 7.678 7.850 7.654 7.831 4,026,219 +0.20(+2.65%)
Aug 06, 2010 7.629 7.727 7.519 7.629 5,386,434 -0.23(-2.96%)
Aug 05, 2010 7.685 7.899 7.538 7.862 7,860,800 +0.13(+1.66%)
Aug 04, 2010 7.476 7.740 7.409 7.734 6,911,376 +0.32(+4.29%)
Aug 03, 2010 7.734 7.776 7.372 7.415 5,835,230 -0.36(-4.65%)
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.