MENU

American Eagle Outfitters (NY: AEO )

10.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.69 14.74 14.49 14.63 4,175,050 -0.14(-0.95%)
Dec 30, 2010 14.50 14.77 14.43 14.77 3,403,596 +0.25(+1.72%)
Dec 29, 2010 14.35 14.60 14.35 14.52 2,718,635 +0.17(+1.18%)
Dec 28, 2010 14.50 14.54 14.35 14.35 2,676,024 -0.12(-0.83%)
Dec 27, 2010 14.48 14.55 14.25 14.47 2,222,166 +0.02(+0.14%)
Dec 23, 2010 14.41 14.58 14.26 14.45 4,098,517 -0.01(-0.07%)
Dec 22, 2010 14.45 14.52 14.23 14.46 6,490,693 -0.31(-2.10%)
Dec 21, 2010 14.74 14.96 14.63 14.77 5,388,659 +0.01(+0.07%)
Dec 20, 2010 15.04 15.04 14.37 14.76 10,461,453 -0.46(-3.02%)
Dec 17, 2010 15.38 15.47 15.20 15.22 5,945,468 -0.21(-1.36%)
Dec 16, 2010 15.27 15.54 15.15 15.43 4,200,570 +0.24(+1.58%)
Dec 15, 2010 15.13 15.32 15.07 15.19 4,898,131 +0.07(+0.46%)
Dec 14, 2010 15.37 15.44 14.97 15.12 5,934,921 -0.25(-1.63%)
Dec 13, 2010 15.43 15.49 15.23 15.37 5,926,961 -0.06(-0.39%)
Dec 10, 2010 15.46 15.60 15.28 15.43 4,625,299 +0.03(+0.19%)
Dec 09, 2010 15.53 15.59 15.23 15.40 5,385,587 -0.59(-3.69%)
Dec 08, 2010 15.94 16.11 15.85 15.99 6,010,160 +0.14(+0.88%)
Dec 07, 2010 15.94 16.09 15.80 15.85 5,014,080 -0.33(-2.04%)
Dec 06, 2010 16.16 16.22 15.77 16.18 8,150,902 +0.40(+2.53%)
Dec 03, 2010 15.75 16.22 15.52 15.78 10,317,619 -0.10(-0.63%)
Dec 02, 2010 16.00 16.10 15.52 15.88 14,160,473 -0.96(-5.70%)
Dec 01, 2010 16.74 16.90 16.19 16.84 7,781,532 +0.33(+1.99%)
Nov 30, 2010 16.60 16.81 16.47 16.51 6,816,795 -0.22(-1.30%)
Nov 29, 2010 17.16 17.25 16.73 16.73 7,292,854 -0.17(-1.01%)
Nov 26, 2010 16.70 16.96 16.70 16.90 2,235,920 +0.09(+0.54%)
Nov 24, 2010 17.22 16.81 16.81 16.81 5,883,691 -0.35(-2.04%)
Nov 23, 2010 16.56 17.17 16.46 17.16 13,174,083 +0.70(+4.25%)
Nov 22, 2010 16.11 16.49 16.09 16.46 5,104,090 +0.21(+1.29%)
Nov 19, 2010 16.22 16.52 16.16 16.25 4,779,389 -0.04(-0.25%)
Nov 18, 2010 16.02 16.75 15.72 16.29 9,848,573 +0.44(+2.78%)
Nov 17, 2010 15.40 15.99 15.38 15.85 6,400,610 +0.56(+3.66%)
Nov 16, 2010 15.20 15.65 15.19 15.29 4,831,695 +0.01(+0.07%)
Nov 15, 2010 15.53 15.58 15.23 15.28 2,516,505 -0.13(-0.84%)
Nov 12, 2010 15.60 15.88 15.28 15.41 4,931,627 -0.29(-1.85%)
Nov 11, 2010 15.72 15.95 15.50 15.70 3,763,665 -0.19(-1.20%)
Nov 10, 2010 15.97 15.97 15.45 15.89 4,838,444 -0.11(-0.69%)
Nov 09, 2010 16.49 16.58 15.88 16.00 4,973,680 -0.52(-3.15%)
Nov 08, 2010 16.46 16.62 16.07 16.52 3,523,158 +0.04(+0.24%)
Nov 05, 2010 16.19 16.48 15.92 16.48 3,882,167 +0.22(+1.35%)
Nov 04, 2010 16.16 16.36 15.67 16.26 10,138,262 +0.29(+1.82%)
Nov 03, 2010 15.91 16.06 15.73 15.97 4,181,846 +0.06(+0.38%)
Nov 02, 2010 15.72 16.03 15.49 15.91 4,802,742 +0.29(+1.86%)
Nov 01, 2010 16.05 16.31 15.44 15.62 7,304,868 -0.40(-2.50%)
Oct 29, 2010 16.05 16.32 15.97 16.02 4,380,446 -0.02(-0.12%)
Oct 28, 2010 16.70 16.70 15.89 16.04 7,461,748 -0.54(-3.26%)
Oct 27, 2010 16.86 16.86 16.33 16.58 4,489,665 -0.14(-0.84%)
Oct 25, 2010 16.72 17.00 16.60 16.72 2,253,290 +0.13(+0.78%)
Oct 22, 2010 16.56 16.75 16.43 16.59 1,880,589 +0.04(+0.24%)
Oct 21, 2010 16.61 17.11 16.41 16.55 3,927,911 -0.02(-0.12%)
Oct 20, 2010 16.36 16.68 16.25 16.57 4,525,417 +0.28(+1.72%)
Oct 19, 2010 16.49 16.68 16.12 16.29 4,089,719 -0.41(-2.46%)
Oct 18, 2010 16.69 16.84 16.55 16.70 2,512,936 -0.02(-0.12%)
Oct 15, 2010 16.86 16.94 16.38 16.72 7,789,705 +0.02(+0.12%)
Oct 14, 2010 16.97 17.07 16.51 16.70 5,067,775 -0.31(-1.82%)
Oct 13, 2010 17.42 17.46 16.98 17.01 4,508,215 -0.35(-2.02%)
Oct 12, 2010 17.03 17.45 16.96 17.36 4,629,157 +0.25(+1.46%)
Oct 11, 2010 16.82 17.31 16.77 17.11 5,260,052 +0.34(+2.03%)
Oct 08, 2010 16.77 16.94 16.22 16.77 7,193,794 +0.54(+3.33%)
Oct 07, 2010 15.60 16.43 15.48 16.23 200 +1.22(+8.13%)
Oct 06, 2010 15.06 15.17 14.77 15.01 3,049,362 -0.05(-0.33%)
Oct 05, 2010 15.33 15.38 15.02 15.06 5,485,686 -0.15(-0.99%)
Oct 04, 2010 15.06 15.21 14.78 15.21 3,986,455 +0.16(+1.06%)
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