American Eagle Outfitters (NY: AEO )

35.80 USD +0.99 (+2.84%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.19 11.44 10.73 11.12 6,779,479 +0.10(+0.91%)
Oct 30, 2008 11.46 11.82 10.72 11.02 3,861,006 -0.15(-1.34%)
Oct 29, 2008 10.78 11.71 10.38 11.17 5,234,236 +0.38(+3.52%)
Oct 28, 2008 10.01 10.80 9.540 10.79 6,007,563 +1.04(+10.67%)
Oct 27, 2008 9.630 10.37 9.560 9.750 4,181,254 -0.15(-1.52%)
Oct 24, 2008 9.000 10.13 9.000 9.900 4,938,889 -0.18(-1.79%)
Oct 23, 2008 10.34 10.70 9.620 10.08 5,776,318 -0.18(-1.75%)
Oct 22, 2008 10.72 10.72 9.850 10.26 7,157,276 -0.80(-7.23%)
Oct 21, 2008 10.29 11.30 10.29 11.06 7,709,619 +0.56(+5.33%)
Oct 20, 2008 10.22 10.65 10.04 10.50 6,013,848 +0.46(+4.58%)
Oct 17, 2008 9.610 10.48 9.610 10.04 0 -0.01(-0.10%)
Oct 16, 2008 9.430 10.17 9.100 10.05 7,008,203 +0.65(+6.91%)
Oct 15, 2008 10.38 10.63 9.400 9.400 7,680,937 -1.22(-11.49%)
Oct 14, 2008 11.63 11.70 10.26 10.62 5,758,454 -0.53(-4.75%)
Oct 13, 2008 11.02 11.17 10.57 11.15 6,807,880 +0.68(+6.49%)
Oct 10, 2008 9.920 10.80 9.530 10.47 0 -0.16(-1.51%)
Oct 09, 2008 11.58 11.94 10.48 10.63 10,452,491 -0.64(-5.68%)
Oct 08, 2008 12.00 12.69 10.94 11.27 13,656,637 -1.24(-9.91%)
Oct 07, 2008 13.59 13.78 12.38 12.51 7,485,661 -0.82(-6.15%)
Oct 06, 2008 13.22 13.48 12.15 13.33 10,294,336 -0.30(-2.20%)
Oct 03, 2008 15.11 15.33 13.28 13.63 0 -1.23(-8.28%)
Oct 02, 2008 15.35 15.65 14.73 14.86 5,565,523 -0.63(-4.07%)
Oct 01, 2008 15.14 15.50 15.00 15.49 6,356,117 +0.24(+1.57%)
Sep 30, 2008 14.49 15.30 14.35 15.25 7,108,721 +1.00(+7.02%)
Sep 29, 2008 15.54 15.54 13.85 14.25 10,752,160 -1.65(-10.38%)
Sep 26, 2008 15.36 15.90 15.05 15.90 0 +0.24(+1.53%)
Sep 25, 2008 15.08 15.75 14.89 15.66 5,746,336 +0.66(+4.40%)
Sep 24, 2008 15.27 15.41 14.94 15.00 3,702,887 -0.26(-1.70%)
Sep 23, 2008 15.48 15.72 15.07 15.26 5,394,449 -0.25(-1.61%)
Sep 22, 2008 16.39 16.52 15.25 15.51 6,245,353 -0.86(-5.25%)
Sep 19, 2008 16.26 18.00 16.26 16.37 0 +0.29(+1.80%)
Sep 18, 2008 15.84 16.33 14.87 16.08 6,947,087 +0.50(+3.21%)
Sep 17, 2008 16.25 16.26 15.33 15.58 6,232,633 -1.00(-6.03%)
Sep 16, 2008 15.59 16.74 15.25 16.58 6,436,203 +0.59(+3.69%)
Sep 15, 2008 15.99 16.80 15.55 15.99 4,496,712 -0.61(-3.67%)
Sep 12, 2008 16.29 16.90 16.08 16.60 0 -0.03(-0.18%)
Sep 11, 2008 16.27 16.77 15.52 16.63 9,489,990 -0.06(-0.36%)
Sep 10, 2008 16.25 17.11 16.04 16.69 8,284,341 +0.67(+4.18%)
Sep 09, 2008 16.64 16.86 15.88 16.02 8,694,823 -0.54(-3.26%)
Sep 08, 2008 16.50 16.70 15.85 16.56 7,188,269 +0.55(+3.44%)
Sep 05, 2008 15.49 16.12 15.17 16.01 0 +0.30(+1.91%)
Sep 04, 2008 15.30 15.95 15.30 15.71 9,226,434 +0.46(+3.02%)
Sep 03, 2008 15.70 15.82 15.08 15.25 9,220,329 -0.47(-2.99%)
Sep 02, 2008 15.41 16.04 15.26 15.72 9,281,817 +0.67(+4.45%)
Aug 29, 2008 14.76 15.30 14.58 15.05 0 +0.26(+1.76%)
Aug 28, 2008 14.45 14.86 14.33 14.79 4,363,833 +0.44(+3.07%)
Aug 27, 2008 14.26 14.59 13.83 14.35 4,886,737 +0.06(+0.42%)
Aug 26, 2008 13.48 14.30 13.12 14.29 10,167,773 +0.55(+4.00%)
Aug 25, 2008 14.07 14.08 13.60 13.74 5,311,351 -0.39(-2.76%)
Aug 22, 2008 14.19 14.19 13.75 14.13 0 +0.23(+1.65%)
Aug 21, 2008 14.03 14.17 13.75 13.90 4,653,808 -0.22(-1.56%)
Aug 20, 2008 13.96 14.59 13.74 14.12 5,610,390 +0.18(+1.29%)
Aug 19, 2008 14.36 14.38 13.60 13.94 6,219,516 -0.48(-3.33%)
Aug 18, 2008 14.65 14.65 13.84 14.42 6,963,321 +0.17(+1.19%)
Aug 15, 2008 13.91 14.39 13.71 14.25 0 +0.43(+3.11%)
Aug 14, 2008 13.52 14.35 13.47 13.82 5,078,617 +0.24(+1.77%)
Aug 13, 2008 13.71 14.01 13.40 13.58 5,571,527 -0.44(-3.14%)
Aug 12, 2008 14.61 14.61 13.86 14.02 6,030,581 -0.49(-3.38%)
Aug 11, 2008 14.17 15.17 14.00 14.51 7,259,296 +0.29(+2.04%)
Aug 08, 2008 13.50 14.48 13.15 14.22 10,165,135 +0.82(+6.12%)
Aug 07, 2008 13.94 13.94 13.36 13.40 6,473,326 -1.00(-6.94%)
Aug 06, 2008 14.17 14.50 13.71 14.40 4,210,658 +0.17(+1.19%)
Aug 05, 2008 13.57 14.28 13.57 14.23 3,720,095 +0.77(+5.72%)
Aug 04, 2008 13.84 14.04 13.30 13.46 3,904,774 -0.41(-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.