American Eagle Outfitters (NY: AEO )

34.03 USD -0.73 (-2.09%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.05 19.05 18.18 18.22 5,115,868 -0.83(-4.36%)
May 29, 2008 18.57 19.24 18.54 19.05 4,265,474 +0.44(+2.36%)
May 28, 2008 18.13 18.98 18.00 18.61 9,636,419 +1.39(+8.07%)
May 27, 2008 17.30 17.75 16.96 17.22 5,348,745 -0.01(-0.06%)
May 26, 2008 17.60 17.71 16.94 17.23 0 +0.00(+0.00%)
May 23, 2008 17.60 17.71 16.94 17.23 4,164,410 -0.40(-2.27%)
May 22, 2008 17.31 17.86 17.15 17.63 3,784,876 +0.34(+1.97%)
May 21, 2008 17.89 18.05 17.15 17.29 4,870,341 -0.51(-2.87%)
May 20, 2008 17.59 17.93 17.45 17.80 4,180,590 +0.17(+0.96%)
May 19, 2008 17.93 17.94 17.47 17.63 5,452,928 -0.67(-3.66%)
May 16, 2008 18.85 18.85 17.88 18.30 2,982,389 -0.49(-2.61%)
May 15, 2008 18.72 18.80 18.21 18.79 3,237,816 +0.12(+0.64%)
May 14, 2008 18.41 19.07 18.41 18.67 3,498,279 +0.34(+1.85%)
May 13, 2008 18.67 18.67 18.16 18.33 2,444,257 -0.30(-1.61%)
May 12, 2008 17.92 18.73 17.92 18.63 2,363,772 +0.70(+3.90%)
May 09, 2008 17.75 18.19 17.70 17.93 1,615,739 -0.04(-0.22%)
May 08, 2008 18.94 18.96 17.55 17.97 3,853,426 -0.39(-2.12%)
May 07, 2008 18.36 19.10 18.23 18.36 2,994,114 -0.01(-0.05%)
May 06, 2008 18.08 18.47 17.78 18.37 2,440,307 +0.17(+0.93%)
May 05, 2008 18.51 18.58 18.19 18.20 2,670,802 -0.47(-2.52%)
May 02, 2008 19.17 19.42 18.41 18.67 3,506,868 -0.32(-1.69%)
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.