MENU

American Eagle Outfitters (NY: AEO )

15.98 +0.39 (+2.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.14 10.28 10.03 10.06 4,545,521 -0.05(-0.50%)
Jan 28, 2010 10.18 10.21 10.06 10.11 5,800,125 -0.06(-0.56%)
Jan 27, 2010 10.13 10.25 10.05 10.16 4,808,022 +0.03(+0.25%)
Jan 26, 2010 10.19 10.36 10.13 10.14 6,564,933 -0.15(-1.42%)
Jan 25, 2010 10.30 10.39 10.19 10.28 3,523,466 +0.08(+0.81%)
Jan 22, 2010 10.46 10.57 10.18 10.20 6,655,842 -0.25(-2.36%)
Jan 21, 2010 10.66 10.75 10.36 10.45 5,846,855 -0.16(-1.49%)
Jan 20, 2010 10.73 10.78 10.54 10.61 3,975,225 -0.22(-2.05%)
Jan 19, 2010 10.80 10.92 10.73 10.83 6,128,089 -0.04(-0.35%)
Jan 15, 2010 10.92 10.87 10.87 10.87 6,720,345 -0.15(-1.38%)
Jan 14, 2010 10.85 11.03 10.73 11.02 10,644,281 +0.27(+2.47%)
Jan 13, 2010 10.69 10.80 10.59 10.75 5,245,195 +0.13(+1.25%)
Jan 12, 2010 10.69 10.79 10.53 10.62 9,335,673 -0.06(-0.59%)
Jan 11, 2010 11.01 11.10 10.53 10.68 8,689,912 -0.30(-2.77%)
Jan 08, 2010 10.75 10.99 10.68 10.99 7,891,099 +0.22(+2.00%)
Jan 07, 2010 10.78 11.01 10.62 10.77 15,119,773 -0.34(-3.07%)
Jan 06, 2010 11.16 11.24 10.96 11.11 6,653,061 -0.02(-0.17%)
Jan 05, 2010 10.78 11.17 10.76 11.13 10,856,832 +0.34(+3.17%)
Jan 04, 2010 10.63 10.97 10.63 10.79 10,145,090 +0.04(+0.41%)
Dec 31, 2009 10.73 10.75 10.75 10.75 3,916,066 +0.04(+0.41%)
Dec 30, 2009 10.69 10.82 10.59 10.70 3,650,199 -0.07(-0.65%)
Dec 29, 2009 10.66 10.81 10.65 10.77 3,406,711 +0.14(+1.31%)
Dec 28, 2009 10.34 10.66 10.34 10.63 3,849,918 +0.30(+2.94%)
Dec 24, 2009 10.44 10.45 10.28 10.33 1,154,687 -0.04(-0.43%)
Dec 23, 2009 10.47 10.52 10.29 10.37 3,778,823 -0.08(-0.73%)
Dec 22, 2009 10.54 10.60 10.37 10.45 3,134,662 -0.08(-0.78%)
Dec 21, 2009 10.33 10.57 10.26 10.53 4,228,538 +0.23(+2.27%)
Dec 18, 2009 10.41 10.48 10.09 10.30 5,492,851 -0.10(-0.91%)
Dec 17, 2009 10.37 10.49 10.33 10.39 4,341,927 -0.09(-0.85%)
Dec 16, 2009 10.40 10.59 10.33 10.48 8,251,240 +0.11(+1.04%)
Dec 15, 2009 10.39 10.40 10.16 10.37 4,964,137 -0.05(-0.49%)
Dec 14, 2009 10.32 10.44 10.31 10.42 4,202,186 +0.16(+1.54%)
Dec 11, 2009 10.16 10.33 10.12 10.26 6,660,220 +0.27(+2.72%)
Dec 10, 2009 9.854 10.14 9.854 9.993 5,340,816 +0.13(+1.35%)
Dec 09, 2009 9.986 9.986 9.695 9.860 5,074,216 -0.15(-1.52%)
Dec 08, 2009 9.942 10.10 9.822 10.01 5,284,233 -0.03(-0.25%)
Dec 07, 2009 10.11 10.19 9.980 10.04 6,073,815 -0.03(-0.25%)
Dec 04, 2009 10.11 10.30 9.974 10.06 9,934,552 +0.22(+2.19%)
Dec 03, 2009 9.809 10.16 9.727 9.847 12,827,622 +0.20(+2.03%)
Dec 02, 2009 9.714 9.863 9.594 9.651 7,200,515 -0.01(-0.13%)
Dec 01, 2009 9.828 9.942 9.638 9.664 8,275,462 -0.07(-0.72%)
Nov 30, 2009 9.809 9.986 9.486 9.733 17,744,122 +0.22(+2.33%)
Nov 27, 2009 9.581 9.664 9.398 9.512 4,877,886 -0.23(-2.34%)
Nov 25, 2009 9.588 9.790 9.550 9.740 7,262,531 +0.09(+0.92%)
Nov 24, 2009 9.619 9.967 9.202 9.651 19,490,098 +0.45(+4.88%)
Nov 23, 2009 9.392 9.417 9.094 9.202 12,952,330 -0.05(-0.55%)
Nov 20, 2009 9.309 9.524 9.132 9.252 10,339,110 -0.14(-1.48%)
Nov 19, 2009 9.689 9.689 9.309 9.392 12,566,146 -0.27(-2.82%)
Nov 18, 2009 9.746 9.809 9.550 9.664 9,804,589 -0.09(-0.97%)
Nov 17, 2009 10.19 10.19 9.714 9.759 10,216,451 -0.46(-4.46%)
Nov 16, 2009 10.10 10.37 10.06 10.21 7,410,390 +0.18(+1.77%)
Nov 13, 2009 9.955 10.13 9.860 10.04 5,550,226 +0.13(+1.28%)
Nov 12, 2009 10.23 10.26 9.879 9.911 7,104,556 -0.30(-2.91%)
Nov 11, 2009 10.35 10.36 10.04 10.21 6,206,130 -0.08(-0.74%)
Nov 10, 2009 10.13 10.35 10.11 10.28 6,491,336 +0.06(+0.56%)
Nov 09, 2009 10.13 10.32 10.04 10.23 8,168,695 +0.20(+2.02%)
Nov 06, 2009 9.967 10.17 9.828 10.02 12,888,623 +0.17(+1.73%)
Nov 05, 2009 10.15 10.42 9.822 9.854 30,288,002 -1.45(-12.82%)
Nov 04, 2009 11.18 11.64 11.18 11.30 10,123,919 -0.13(-1.11%)
Nov 03, 2009 11.05 11.44 10.96 11.43 7,100,012 +0.30(+2.73%)
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.
TOP
Email a Story