American Eagle Outfitters (NY: AEO )

27.85 USD +0.57 (+2.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.50 15.78 14.99 15.38 11,229,446 +0.35(+2.33%)
Nov 27, 2009 15.14 15.27 14.85 15.03 3,086,992 -0.36(-2.34%)
Nov 25, 2009 15.15 15.47 15.09 15.39 4,596,125 +0.14(+0.92%)
Nov 24, 2009 15.20 15.75 14.54 15.25 12,334,394 +0.71(+4.88%)
Nov 23, 2009 14.84 14.88 14.37 14.54 8,196,939 -0.08(-0.55%)
Nov 20, 2009 14.71 15.05 14.43 14.62 6,543,151 -0.22(-1.48%)
Nov 19, 2009 15.31 15.31 14.71 14.84 7,952,541 -0.43(-2.82%)
Nov 18, 2009 15.40 15.50 15.09 15.27 6,204,877 -0.15(-0.97%)
Nov 17, 2009 16.10 16.10 15.35 15.42 6,465,526 -0.72(-4.46%)
Nov 16, 2009 15.96 16.38 15.89 16.14 4,689,698 +0.28(+1.77%)
Nov 13, 2009 15.73 16.00 15.58 15.86 3,512,485 +0.20(+1.28%)
Nov 12, 2009 16.16 16.22 15.61 15.66 4,496,150 -0.47(-2.91%)
Nov 11, 2009 16.36 16.37 15.87 16.13 3,927,577 -0.12(-0.74%)
Nov 10, 2009 16.00 16.35 15.97 16.25 4,108,071 +0.09(+0.56%)
Nov 09, 2009 16.01 16.30 15.86 16.16 5,169,595 +0.32(+2.02%)
Nov 06, 2009 15.75 16.07 15.53 15.84 8,156,622 +0.27(+1.73%)
Nov 05, 2009 16.04 16.47 15.52 15.57 19,167,895 -2.29(-12.82%)
Nov 04, 2009 17.66 18.40 17.66 17.86 6,406,967 -0.20(-1.11%)
Nov 03, 2009 17.46 18.07 17.32 18.06 4,493,274 +0.48(+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.