American Eagle Outfitters (NY: AEO )

23.93 USD +1.21 (+5.33%)
Official Closing Price Updated: 7:31 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.65 14.85 14.38 14.81 4,105,470 +0.30(+2.07%)
May 28, 2009 14.87 15.05 14.10 14.51 5,587,364 +0.18(+1.26%)
May 27, 2009 13.89 15.24 13.51 14.33 9,953,013 -0.15(-1.04%)
May 26, 2009 13.40 14.51 13.34 14.48 6,564,521 +0.89(+6.55%)
May 22, 2009 13.77 14.00 13.27 13.59 3,443,699 +0.00(+0.00%)
May 21, 2009 13.83 14.10 13.37 13.59 3,796,687 -0.40(-2.86%)
May 20, 2009 14.29 15.03 13.92 13.99 4,992,651 -0.21(-1.48%)
May 19, 2009 14.15 14.54 13.96 14.20 4,706,715 -0.06(-0.42%)
May 18, 2009 13.97 14.36 13.94 14.26 4,104,926 +0.41(+2.96%)
May 15, 2009 13.89 14.26 13.65 13.85 4,815,492 -0.14(-1.00%)
May 14, 2009 14.19 14.51 13.71 13.99 5,017,306 +0.13(+0.94%)
May 13, 2009 14.31 14.31 13.71 13.86 4,666,725 -0.75(-5.13%)
May 12, 2009 15.37 15.50 14.27 14.61 6,342,868 -0.24(-1.62%)
May 11, 2009 15.14 15.14 14.19 14.85 9,262,747 +0.72(+5.10%)
May 08, 2009 14.10 14.18 13.12 14.13 9,977,927 -1.58(-10.06%)
May 07, 2009 15.89 16.00 13.71 15.71 14,541,295 +0.18(+1.16%)
May 06, 2009 16.18 16.50 15.35 15.53 9,436,106 +0.03(+0.19%)
May 05, 2009 14.95 15.60 14.90 15.50 6,629,801 +0.55(+3.68%)
May 04, 2009 14.77 15.15 14.54 14.95 6,496,100 +0.48(+3.32%)
May 01, 2009 14.97 14.97 14.35 14.47 6,283,221 -0.35(-2.36%)
Apr 30, 2009 14.82 15.27 14.69 14.82 8,280,741 +0.22(+1.51%)
Apr 29, 2009 15.15 15.49 14.48 14.60 7,382,249 -0.35(-2.34%)
Apr 28, 2009 14.97 15.49 14.73 14.95 4,838,591 -0.22(-1.45%)
Apr 27, 2009 15.29 15.56 14.87 15.17 3,340,364 -0.43(-2.76%)
Apr 24, 2009 15.13 15.75 14.87 15.60 4,836,953 +0.59(+3.93%)
Apr 23, 2009 15.30 15.53 14.35 15.01 5,444,960 -0.25(-1.64%)
Apr 22, 2009 14.80 16.03 14.61 15.26 9,447,571 +0.19(+1.26%)
Apr 21, 2009 14.41 15.28 14.25 15.07 5,072,951 +0.64(+4.44%)
Apr 20, 2009 14.90 14.99 14.24 14.43 5,983,762 -0.93(-6.05%)
Apr 17, 2009 14.50 15.46 14.44 15.36 7,640,935 +0.76(+5.21%)
Apr 16, 2009 13.76 14.66 13.76 14.60 6,359,092 +0.87(+6.34%)
Apr 15, 2009 13.71 13.98 13.35 13.73 4,149,386 +0.08(+0.59%)
Apr 14, 2009 13.62 13.89 13.44 13.65 5,836,539 -0.41(-2.92%)
Apr 13, 2009 13.78 14.14 13.52 14.06 5,848,995 +0.08(+0.57%)
Apr 09, 2009 13.17 14.00 13.09 13.98 8,816,553 +1.47(+11.75%)
Apr 08, 2009 12.05 12.75 11.70 12.51 5,865,688 +0.51(+4.25%)
Apr 07, 2009 12.66 12.66 11.76 12.00 6,934,630 -0.71(-5.59%)
Apr 06, 2009 12.90 13.06 12.43 12.71 4,340,633 -0.37(-2.83%)
Apr 03, 2009 13.13 13.40 12.84 13.08 7,053,040 -0.18(-1.36%)
Apr 02, 2009 13.01 13.72 12.89 13.26 8,173,488 +0.65(+5.15%)
Apr 01, 2009 11.94 12.73 11.75 12.61 6,428,928 +0.37(+3.02%)
Mar 31, 2009 12.43 12.49 11.67 12.24 7,017,312 -0.08(-0.65%)
Mar 30, 2009 12.49 12.54 12.08 12.32 4,343,666 -0.51(-3.98%)
Mar 26, 2009 11.92 12.90 11.92 12.83 8,954,113 +0.87(+7.27%)
Mar 25, 2009 11.79 12.22 11.23 11.96 8,611,559 +0.12(+1.01%)
Mar 24, 2009 11.70 12.12 11.61 11.84 6,179,662 -0.03(-0.25%)
Mar 23, 2009 11.50 11.88 11.49 11.87 6,727,356 +0.88(+8.01%)
Mar 20, 2009 11.10 11.40 10.75 10.99 4,351,617 -0.26(-2.31%)
Mar 19, 2009 11.51 11.63 11.06 11.25 7,913,064 -0.10(-0.85%)
Mar 18, 2009 10.64 11.59 10.49 11.35 7,719,885 +0.61(+5.65%)
Mar 17, 2009 10.35 10.76 10.27 10.74 3,898,760 +0.38(+3.67%)
Mar 16, 2009 10.43 10.73 10.29 10.36 5,484,413 +0.02(+0.19%)
Mar 13, 2009 10.11 10.43 9.730 10.34 0 +0.35(+3.50%)
Mar 12, 2009 9.640 10.08 9.290 9.990 9,940,514 +0.30(+3.10%)
Mar 11, 2009 9.500 10.28 9.180 9.690 11,887,403 +0.12(+1.25%)
Mar 10, 2009 8.980 9.670 8.790 9.570 6,740,837 +0.80(+9.12%)
Mar 09, 2009 8.900 9.190 8.690 8.770 3,931,592 -0.14(-1.57%)
Mar 06, 2009 9.100 9.370 8.590 8.910 0 -0.22(-2.41%)
Mar 05, 2009 9.700 9.930 9.040 9.130 10,222,816 -0.81(-8.15%)
Mar 04, 2009 9.790 10.09 9.600 9.940 5,823,369 +0.64(+6.88%)
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.