American Eagle Outfitters (NY: AEO )

34.10 USD -0.64 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.82 15.27 14.69 14.82 8,280,741 +0.22(+1.51%)
Apr 29, 2009 15.15 15.49 14.48 14.60 7,382,249 -0.35(-2.34%)
Apr 28, 2009 14.97 15.49 14.73 14.95 4,838,591 -0.22(-1.45%)
Apr 27, 2009 15.29 15.56 14.87 15.17 3,340,364 -0.43(-2.76%)
Apr 24, 2009 15.13 15.75 14.87 15.60 4,836,953 +0.59(+3.93%)
Apr 23, 2009 15.30 15.53 14.35 15.01 5,444,960 -0.25(-1.64%)
Apr 22, 2009 14.80 16.03 14.61 15.26 9,447,571 +0.19(+1.26%)
Apr 21, 2009 14.41 15.28 14.25 15.07 5,072,951 +0.64(+4.44%)
Apr 20, 2009 14.90 14.99 14.24 14.43 5,983,762 -0.93(-6.05%)
Apr 17, 2009 14.50 15.46 14.44 15.36 7,640,935 +0.76(+5.21%)
Apr 16, 2009 13.76 14.66 13.76 14.60 6,359,092 +0.87(+6.34%)
Apr 15, 2009 13.71 13.98 13.35 13.73 4,149,386 +0.08(+0.59%)
Apr 14, 2009 13.62 13.89 13.44 13.65 5,836,539 -0.41(-2.92%)
Apr 13, 2009 13.78 14.14 13.52 14.06 5,848,995 +0.08(+0.57%)
Apr 09, 2009 13.17 14.00 13.09 13.98 8,816,553 +1.47(+11.75%)
Apr 08, 2009 12.05 12.75 11.70 12.51 5,865,688 +0.51(+4.25%)
Apr 07, 2009 12.66 12.66 11.76 12.00 6,934,630 -0.71(-5.59%)
Apr 06, 2009 12.90 13.06 12.43 12.71 4,340,633 -0.37(-2.83%)
Apr 03, 2009 13.13 13.40 12.84 13.08 7,053,040 -0.18(-1.36%)
Apr 02, 2009 13.01 13.72 12.89 13.26 8,173,488 +0.65(+5.15%)
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.