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 (%)
Nov 30, 2010 10.26 10.39 10.18 10.21 11,028,298 -0.13(-1.30%)
Nov 29, 2010 10.61 10.66 10.34 10.34 11,798,472 -0.11(-1.01%)
Nov 26, 2010 10.32 10.48 10.32 10.45 3,617,299 +0.06(+0.54%)
Nov 24, 2010 10.64 10.39 10.39 10.39 9,518,710 -0.22(-2.04%)
Nov 23, 2010 10.24 10.61 10.17 10.61 21,313,198 +0.43(+4.25%)
Nov 22, 2010 9.958 10.19 9.946 10.17 8,257,461 +0.13(+1.29%)
Nov 19, 2010 10.03 10.21 9.989 10.04 7,732,156 -0.02(-0.25%)
Nov 18, 2010 9.902 10.35 9.717 10.07 15,933,146 +0.27(+2.78%)
Nov 17, 2010 9.519 9.884 9.507 9.797 10,354,988 +0.35(+3.66%)
Nov 16, 2010 9.395 9.674 9.389 9.451 7,816,777 +0.01(+0.07%)
Nov 15, 2010 9.599 9.630 9.414 9.445 4,071,233 -0.08(-0.84%)
Nov 12, 2010 9.643 9.816 9.445 9.525 7,978,449 -0.18(-1.85%)
Nov 11, 2010 9.717 9.859 9.581 9.704 6,088,905 -0.12(-1.20%)
Nov 10, 2010 9.871 9.871 9.550 9.822 7,827,696 -0.07(-0.69%)
Nov 09, 2010 10.19 10.25 9.816 9.890 8,046,482 -0.32(-3.15%)
Nov 08, 2010 10.17 10.27 9.932 10.21 5,699,810 +0.02(+0.24%)
Nov 05, 2010 10.01 10.19 9.840 10.19 6,280,619 +0.14(+1.35%)
Nov 04, 2010 9.989 10.11 9.686 10.05 16,401,809 +0.18(+1.82%)
Nov 03, 2010 9.834 9.927 9.723 9.871 6,765,443 +0.04(+0.38%)
Nov 02, 2010 9.717 9.908 9.575 9.834 7,769,937 +0.18(+1.86%)
Nov 01, 2010 9.921 10.08 9.544 9.655 11,817,908 -0.25(-2.50%)
Oct 29, 2010 9.921 10.09 9.871 9.902 7,086,741 -0.01(-0.12%)
Oct 28, 2010 10.32 10.32 9.822 9.915 12,071,711 -0.33(-3.26%)
Oct 27, 2010 10.42 10.42 10.09 10.25 7,263,437 -0.09(-0.84%)
Oct 25, 2010 10.33 10.51 10.26 10.33 3,645,401 +0.08(+0.78%)
Oct 22, 2010 10.24 10.35 10.16 10.25 3,042,440 +0.02(+0.24%)
Oct 21, 2010 10.27 10.58 10.14 10.23 6,354,624 -0.01(-0.12%)
Oct 20, 2010 10.11 10.31 10.05 10.24 7,321,277 +0.17(+1.72%)
Oct 19, 2010 10.19 10.31 9.964 10.07 6,616,399 -0.25(-2.45%)
Oct 18, 2010 10.32 10.41 10.23 10.32 4,065,459 -0.01(-0.12%)
Oct 15, 2010 10.42 10.47 10.12 10.33 12,602,284 +0.01(+0.12%)
Oct 14, 2010 10.49 10.55 10.21 10.32 8,198,711 -0.19(-1.82%)
Oct 13, 2010 10.77 10.79 10.50 10.51 7,293,447 -0.22(-2.02%)
Oct 12, 2010 10.53 10.79 10.48 10.73 7,489,109 +0.15(+1.46%)
Oct 11, 2010 10.40 10.70 10.37 10.58 8,509,779 +0.21(+2.03%)
Oct 08, 2010 10.37 10.47 10.03 10.37 11,638,211 +0.33(+3.33%)
Oct 07, 2010 9.643 10.16 9.568 10.03 323 +0.75(+8.13%)
Oct 06, 2010 9.309 9.377 9.130 9.278 4,933,296 -0.03(-0.33%)
Oct 05, 2010 9.476 9.507 9.284 9.309 8,874,812 -0.09(-0.99%)
Oct 04, 2010 9.309 9.402 9.136 9.402 6,449,337 +0.10(+1.06%)
Oct 01, 2010 9.303 9.550 9.191 9.303 6,983,541 +0.05(+0.58%)
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%)
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.