American Eagle Outfitters (NY: AEO )

27.69 USD +2.26 (+8.89%)
Official Closing Price Updated: 6:02 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 11.94 12.73 11.75 12.61 6,428,928 +0.37(+3.02%)
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%)
Mar 02, 2009 9.530 9.700 9.250 9.300 5,646,425 -0.46(-4.71%)
Feb 27, 2009 9.050 10.01 9.010 9.760 0 +0.49(+5.29%)
Feb 26, 2009 9.740 9.950 9.260 9.270 5,170,241 -0.47(-4.83%)
Feb 25, 2009 9.930 10.11 9.400 9.740 6,901,971 -0.11(-1.12%)
Feb 24, 2009 9.200 9.950 9.200 9.850 5,190,411 +0.60(+6.49%)
Feb 23, 2009 9.730 9.900 9.180 9.250 6,223,370 -0.33(-3.44%)
Feb 20, 2009 9.480 9.860 9.280 9.580 8,043,920 -0.07(-0.73%)
Feb 19, 2009 9.590 9.947 9.550 9.650 6,000,930 +0.15(+1.58%)
Feb 18, 2009 9.300 9.750 9.240 9.500 7,774,538 +0.24(+2.59%)
Feb 17, 2009 8.700 9.380 8.610 9.260 5,825,043 +0.20(+2.21%)
Feb 13, 2009 9.110 9.340 8.890 9.060 3,360,059 -0.01(-0.11%)
Feb 12, 2009 9.090 9.130 8.750 9.070 4,645,283 +0.00(+0.00%)
Feb 11, 2009 9.090 9.180 8.900 9.070 2,693,921 +0.07(+0.78%)
Feb 10, 2009 9.360 9.610 8.920 9.000 3,225,293 -0.47(-4.96%)
Feb 09, 2009 9.600 9.650 9.270 9.470 2,228,712 -0.17(-1.76%)
Feb 06, 2009 8.710 9.750 8.710 9.640 7,795,017 +0.91(+10.42%)
Feb 05, 2009 8.470 8.940 8.390 8.730 5,152,917 +0.29(+3.44%)
Feb 04, 2009 8.490 8.820 8.310 8.440 3,992,212 -0.25(-2.88%)
Feb 03, 2009 8.930 8.930 8.380 8.690 5,935,115 -0.24(-2.69%)
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.