American Eagle Outfitters (NY: AEO )

27.69 USD +2.26 (+8.89%)
Streaming Delayed Price Updated: 4:10 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.15 18.24 17.24 17.49 5,743,869 -0.73(-4.01%)
Oct 29, 2009 17.67 18.52 17.67 18.22 4,696,875 +0.64(+3.64%)
Oct 28, 2009 18.31 18.52 17.51 17.58 5,071,163 -0.79(-4.30%)
Oct 27, 2009 18.83 18.97 18.23 18.37 4,896,324 -0.45(-2.39%)
Oct 26, 2009 19.01 19.38 18.73 18.82 3,922,935 -0.21(-1.10%)
Oct 23, 2009 19.26 19.29 18.97 19.03 3,981,821 -0.48(-2.46%)
Oct 22, 2009 19.07 19.71 19.00 19.51 6,637,047 +0.51(+2.68%)
Oct 21, 2009 19.40 19.74 19.00 19.00 4,308,010 -0.32(-1.66%)
Oct 20, 2009 19.16 19.36 19.15 19.32 4,783,485 -0.30(-1.53%)
Oct 19, 2009 19.43 19.86 19.30 19.62 4,556,334 +0.17(+0.87%)
Oct 16, 2009 19.25 19.69 19.10 19.45 7,942,854 +0.10(+0.52%)
Oct 15, 2009 19.06 19.50 18.96 19.35 5,947,708 +0.13(+0.68%)
Oct 14, 2009 19.05 19.33 18.90 19.22 5,035,154 +0.34(+1.80%)
Oct 13, 2009 18.75 19.13 18.61 18.88 7,472,187 +0.09(+0.48%)
Oct 12, 2009 18.87 18.95 18.66 18.79 6,219,053 +0.43(+2.34%)
Oct 09, 2009 18.05 18.48 17.88 18.36 5,947,532 +0.22(+1.21%)
Oct 08, 2009 17.50 18.38 17.26 18.14 14,781,041 +1.48(+8.88%)
Oct 07, 2009 16.72 16.92 16.48 16.66 5,122,992 -0.16(-0.95%)
Oct 06, 2009 16.68 17.00 16.51 16.82 6,009,462 +0.31(+1.88%)
Oct 05, 2009 16.12 16.59 16.07 16.51 5,421,039 +0.44(+2.74%)
Oct 02, 2009 16.04 16.33 15.91 16.07 4,928,355 -0.07(-0.43%)
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.