American Eagle Outfitters (NY: AEO )

23.83 USD -0.45 (-1.85%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.530 9.680 8.940 9.010 0 -0.48(-5.06%)
Jan 29, 2009 9.730 9.830 9.450 9.490 3,166,083 -0.44(-4.43%)
Jan 28, 2009 9.580 10.15 9.520 9.930 5,079,547 +0.57(+6.09%)
Jan 27, 2009 9.370 9.620 9.160 9.360 3,602,631 +0.02(+0.21%)
Jan 26, 2009 9.140 9.690 9.080 9.340 2,621,846 +0.13(+1.41%)
Jan 23, 2009 8.980 9.440 8.890 9.210 3,861,625 -0.07(-0.75%)
Jan 22, 2009 9.340 9.620 8.990 9.280 5,432,977 -0.29(-3.03%)
Jan 21, 2009 9.260 9.610 8.860 9.570 5,196,363 +0.43(+4.70%)
Jan 20, 2009 9.800 9.990 9.100 9.140 6,004,437 -0.92(-9.15%)
Jan 16, 2009 10.29 10.49 9.700 10.06 5,917,881 -0.20(-1.95%)
Jan 15, 2009 9.310 10.62 9.000 10.26 11,553,801 +0.99(+10.68%)
Jan 14, 2009 9.720 9.720 9.210 9.270 5,455,894 -0.43(-4.43%)
Jan 13, 2009 9.750 10.31 9.650 9.700 5,424,073 -0.06(-0.61%)
Jan 12, 2009 10.01 10.13 9.690 9.760 5,247,797 -0.37(-3.65%)
Jan 09, 2009 10.46 10.64 9.990 10.13 6,040,831 -0.45(-4.25%)
Jan 08, 2009 10.00 10.64 9.580 10.58 8,148,246 -0.04(-0.38%)
Jan 07, 2009 10.68 10.95 10.47 10.62 5,904,810 -0.20(-1.85%)
Jan 06, 2009 10.25 10.98 10.25 10.82 6,910,309 +0.40(+3.84%)
Jan 05, 2009 9.730 10.53 9.730 10.42 5,760,688 +0.51(+5.15%)
Jan 02, 2009 9.350 10.05 9.230 9.910 0 +0.55(+5.88%)
Jan 01, 2009 9.110 9.480 8.900 9.360 0 +0.00(+0.00%)
Dec 31, 2008 9.110 9.480 8.900 9.360 5,635,393 +0.23(+2.52%)
Dec 30, 2008 9.000 9.150 8.820 9.130 5,173,735 +0.02(+0.22%)
Dec 29, 2008 9.120 9.340 8.960 9.110 3,139,020 -0.01(-0.11%)
Dec 26, 2008 9.320 9.440 9.000 9.120 3,099,556 -0.08(-0.87%)
Dec 24, 2008 9.240 9.320 9.180 9.200 1,609,090 -0.10(-1.08%)
Dec 23, 2008 9.470 9.590 9.100 9.300 4,139,622 -0.12(-1.27%)
Dec 22, 2008 9.740 9.910 9.160 9.420 3,228,886 -0.39(-3.98%)
Dec 19, 2008 10.24 10.51 8.980 9.810 9,016,536 -0.44(-4.29%)
Dec 18, 2008 10.24 10.50 10.04 10.25 5,470,417 +0.05(+0.49%)
Dec 17, 2008 9.740 10.27 9.700 10.20 4,779,737 +0.24(+2.41%)
Dec 16, 2008 9.560 9.990 9.290 9.960 6,161,405 +0.40(+4.18%)
Dec 15, 2008 10.02 10.09 9.320 9.560 2,931,294 -0.43(-4.30%)
Dec 12, 2008 9.290 10.20 9.140 9.990 0 +0.43(+4.50%)
Dec 11, 2008 10.18 10.27 9.340 9.560 3,249,316 -0.82(-7.90%)
Dec 10, 2008 10.08 10.45 9.860 10.38 3,863,505 +0.45(+4.53%)
Dec 09, 2008 10.13 10.54 9.860 9.930 3,946,115 -0.24(-2.36%)
Dec 08, 2008 10.00 10.40 9.900 10.17 4,353,619 +0.44(+4.52%)
Dec 05, 2008 8.840 9.750 8.560 9.730 0 +0.74(+8.23%)
Dec 04, 2008 9.220 9.940 8.820 8.990 5,589,376 -0.39(-4.16%)
Dec 03, 2008 8.350 9.410 8.240 9.380 6,097,012 +0.89(+10.48%)
Dec 02, 2008 9.020 9.020 8.200 8.490 6,891,931 -0.37(-4.18%)
Dec 01, 2008 9.230 9.370 8.820 8.860 4,766,853 -0.74(-7.71%)
Nov 28, 2008 9.830 9.830 9.380 9.600 2,852,475 -0.28(-2.83%)
Nov 26, 2008 8.900 10.13 8.710 9.880 6,337,482 +0.82(+9.05%)
Nov 25, 2008 8.480 9.090 8.060 9.060 7,631,645 +0.71(+8.50%)
Nov 24, 2008 7.610 8.510 7.360 8.350 6,488,097 +0.83(+11.04%)
Nov 21, 2008 7.290 7.640 6.980 7.520 5,891,202 +0.41(+5.77%)
Nov 20, 2008 7.370 7.960 7.080 7.110 5,293,431 -0.39(-5.20%)
Nov 19, 2008 8.370 8.490 7.500 7.500 5,498,896 -0.87(-10.39%)
Nov 18, 2008 8.620 8.760 7.930 8.370 5,310,355 -0.19(-2.22%)
Nov 17, 2008 8.770 9.050 8.520 8.560 3,828,181 -0.32(-3.60%)
Nov 14, 2008 9.610 9.760 8.850 8.880 0 -0.90(-9.20%)
Nov 13, 2008 8.840 9.780 8.440 9.780 6,305,344 +0.99(+11.26%)
Nov 12, 2008 9.410 9.600 8.700 8.790 4,551,754 -0.84(-8.72%)
Nov 11, 2008 9.560 9.950 9.210 9.630 3,138,761 -0.04(-0.41%)
Nov 10, 2008 10.14 10.39 9.540 9.670 2,625,484 -0.48(-4.73%)
Nov 07, 2008 10.14 10.46 9.890 10.15 3,868,474 +0.13(+1.30%)
Nov 06, 2008 10.10 10.77 9.940 10.02 6,060,422 -0.15(-1.47%)
Nov 05, 2008 10.43 10.89 10.15 10.17 4,249,681 -0.40(-3.78%)
Nov 04, 2008 11.14 11.14 10.24 10.57 6,007,770 -0.34(-3.12%)
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.