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 (%)
Mar 31, 2010 11.58 11.58 11.31 11.32 5,937,584 -0.18(-1.59%)
Mar 30, 2010 11.56 11.67 11.40 11.51 6,690,017 +0.02(+0.21%)
Mar 29, 2010 11.77 11.85 11.34 11.48 9,260,394 -0.29(-2.49%)
Mar 26, 2010 11.83 12.01 11.76 11.77 5,074,010 -0.05(-0.41%)
Mar 25, 2010 11.68 11.91 11.63 11.82 6,229,456 +0.28(+2.44%)
Mar 24, 2010 11.68 11.72 11.52 11.54 5,517,507 -0.21(-1.81%)
Mar 23, 2010 11.65 11.77 11.51 11.75 3,919,759 +0.09(+0.73%)
Mar 22, 2010 11.38 11.70 11.32 11.67 4,186,644 +0.19(+1.64%)
Mar 19, 2010 11.61 11.70 11.40 11.48 5,019,949 -0.12(-1.05%)
Mar 18, 2010 11.58 11.66 11.48 11.60 3,211,073 +0.05(+0.42%)
Mar 17, 2010 11.52 11.67 11.47 11.55 6,919,882 -0.01(-0.11%)
Mar 16, 2010 11.54 11.63 11.47 11.57 4,526,854 +0.01(+0.11%)
Mar 15, 2010 11.51 11.57 11.39 11.55 5,605,190 +0.16(+1.39%)
Mar 12, 2010 11.52 11.53 11.15 11.40 7,628,044 +0.02(+0.16%)
Mar 11, 2010 11.13 11.39 10.97 11.38 9,660,218 +0.31(+2.80%)
Mar 10, 2010 11.11 11.32 10.92 11.07 28,779,972 +0.64(+6.12%)
Mar 09, 2010 10.28 10.47 10.05 10.43 15,119,626 +0.21(+2.08%)
Mar 08, 2010 10.25 10.34 10.19 10.22 7,816,185 +0.04(+0.36%)
Mar 05, 2010 10.29 10.31 9.906 10.18 11,900,292 +0.01(+0.06%)
Mar 04, 2010 10.63 10.79 9.985 10.17 19,379,430 -0.44(-4.18%)
Mar 03, 2010 10.67 10.76 10.55 10.62 5,688,290 +0.01(+0.06%)
Mar 02, 2010 10.73 10.76 10.56 10.61 5,753,638 -0.06(-0.57%)
Mar 01, 2010 10.27 10.69 10.09 10.67 8,718,464 +0.41(+4.03%)
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%)
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.