American Eagle Outfitters (NY: AEO )

28.54 USD +0.85 (+3.07%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.