American Eagle Outfitters (NY: AEO )

34.83 USD -0.40 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.19 11.44 10.73 11.12 6,779,479 +0.10(+0.91%)
Oct 30, 2008 11.46 11.82 10.72 11.02 3,861,006 -0.15(-1.34%)
Oct 29, 2008 10.78 11.71 10.38 11.17 5,234,236 +0.38(+3.52%)
Oct 28, 2008 10.01 10.80 9.540 10.79 6,007,563 +1.04(+10.67%)
Oct 27, 2008 9.630 10.37 9.560 9.750 4,181,254 -0.15(-1.52%)
Oct 24, 2008 9.000 10.13 9.000 9.900 4,938,889 -0.18(-1.79%)
Oct 23, 2008 10.34 10.70 9.620 10.08 5,776,318 -0.18(-1.75%)
Oct 22, 2008 10.72 10.72 9.850 10.26 7,157,276 -0.80(-7.23%)
Oct 21, 2008 10.29 11.30 10.29 11.06 7,709,619 +0.56(+5.33%)
Oct 20, 2008 10.22 10.65 10.04 10.50 6,013,848 +0.46(+4.58%)
Oct 17, 2008 9.610 10.48 9.610 10.04 0 -0.01(-0.10%)
Oct 16, 2008 9.430 10.17 9.100 10.05 7,008,203 +0.65(+6.91%)
Oct 15, 2008 10.38 10.63 9.400 9.400 7,680,937 -1.22(-11.49%)
Oct 14, 2008 11.63 11.70 10.26 10.62 5,758,454 -0.53(-4.75%)
Oct 13, 2008 11.02 11.17 10.57 11.15 6,807,880 +0.68(+6.49%)
Oct 10, 2008 9.920 10.80 9.530 10.47 0 -0.16(-1.51%)
Oct 09, 2008 11.58 11.94 10.48 10.63 10,452,491 -0.64(-5.68%)
Oct 08, 2008 12.00 12.69 10.94 11.27 13,656,637 -1.24(-9.91%)
Oct 07, 2008 13.59 13.78 12.38 12.51 7,485,661 -0.82(-6.15%)
Oct 06, 2008 13.22 13.48 12.15 13.33 10,294,336 -0.30(-2.20%)
Oct 03, 2008 15.11 15.33 13.28 13.63 0 -1.23(-8.28%)
Oct 02, 2008 15.35 15.65 14.73 14.86 5,565,523 -0.63(-4.07%)
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.