American Eagle Outfitters (NY: AEO )

25.43 USD +0.32 (+1.27%)
Official Closing Price Updated: 7:36 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.33 14.58 14.03 14.17 4,076,319 -0.15(-1.05%)
Jun 29, 2009 14.27 14.49 14.05 14.32 2,566,057 +0.10(+0.70%)
Jun 26, 2009 14.19 14.49 14.13 14.22 3,119,817 -0.08(-0.56%)
Jun 25, 2009 14.15 14.43 14.04 14.30 5,197,823 +0.92(+6.88%)
Jun 24, 2009 13.19 13.58 13.11 13.38 3,263,392 +0.31(+2.37%)
Jun 23, 2009 13.53 13.68 13.06 13.07 3,857,470 -0.48(-3.54%)
Jun 22, 2009 13.79 13.79 13.48 13.55 2,410,921 -0.43(-3.08%)
Jun 19, 2009 13.97 14.11 13.74 13.98 4,123,853 +0.13(+0.94%)
Jun 18, 2009 13.86 14.03 13.60 13.85 2,373,644 -0.03(-0.22%)
Jun 17, 2009 13.50 14.12 13.23 13.88 4,629,841 +0.33(+2.44%)
Jun 16, 2009 14.24 14.29 13.31 13.55 4,832,864 -0.62(-4.38%)
Jun 15, 2009 14.40 14.40 13.80 14.17 3,230,748 -0.39(-2.68%)
Jun 12, 2009 14.24 14.60 13.98 14.56 3,594,219 +0.23(+1.61%)
Jun 11, 2009 14.77 14.89 14.27 14.33 3,161,003 -0.38(-2.58%)
Jun 10, 2009 14.84 14.92 14.35 14.71 4,592,376 +0.10(+0.68%)
Jun 09, 2009 14.60 14.78 14.46 14.61 3,040,934 +0.05(+0.34%)
Jun 08, 2009 14.62 14.70 14.25 14.56 5,297,372 -0.29(-1.95%)
Jun 05, 2009 15.10 15.33 14.45 14.85 5,783,284 -0.12(-0.80%)
Jun 04, 2009 15.21 15.31 14.50 14.97 5,508,154 -0.22(-1.45%)
Jun 03, 2009 15.17 15.34 14.91 15.19 4,851,828 -0.15(-0.98%)
Jun 02, 2009 15.25 15.59 15.04 15.34 3,197,878 -0.06(-0.39%)
Jun 01, 2009 15.03 15.65 14.88 15.40 5,205,592 +0.59(+3.98%)
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%)
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.