MENU

American Eagle Outfitters (NY: AEO )

15.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.677 10.10 9.655 9.677 25,204 +0.03(+0.36%)
Sep 29, 2010 9.584 9.701 9.565 9.643 3,955,777 +0.03(+0.34%)
Sep 28, 2010 9.539 9.662 9.371 9.610 4,017,117 +0.09(+0.95%)
Sep 27, 2010 9.604 9.636 9.474 9.520 3,535,725 -0.06(-0.67%)
Sep 24, 2010 9.494 9.688 9.368 9.584 4,236,363 +0.23(+2.42%)
Sep 23, 2010 9.358 9.474 9.093 9.358 7,535,352 +0.15(+1.62%)
Sep 22, 2010 9.306 9.427 9.164 9.209 6,132,300 -0.08(-0.83%)
Sep 21, 2010 9.671 9.671 9.248 9.286 8,963,417 -0.27(-2.82%)
Sep 20, 2010 9.633 9.768 9.517 9.556 12,976,343 -0.03(-0.28%)
Sep 17, 2010 9.583 9.703 9.203 9.583 9,889,637 +0.32(+3.48%)
Sep 15, 2010 9.421 9.421 9.177 9.261 8,833,745 -0.17(-1.84%)
Sep 14, 2010 9.479 9.530 9.344 9.434 5,909,610 +0.02(+0.20%)
Sep 13, 2010 9.280 9.485 9.273 9.415 7,964,170 +0.21(+2.30%)
Sep 10, 2010 8.805 9.302 8.805 9.203 12,533,321 +0.57(+6.62%)
Sep 09, 2010 8.818 8.818 8.568 8.632 3,272 -0.04(-0.44%)
Sep 08, 2010 8.612 8.750 8.555 8.670 8,508,563 +0.08(+0.90%)
Sep 07, 2010 8.811 8.863 8.587 8.593 324 -0.34(-3.81%)
Sep 03, 2010 8.773 9.030 8.773 8.933 7,834,597 +0.10(+1.16%)
Sep 02, 2010 8.446 8.908 8.369 8.831 788 +0.46(+5.52%)
Sep 01, 2010 8.221 8.439 8.195 8.369 6,907,731 +0.24(+2.92%)
Aug 31, 2010 8.099 8.420 8.073 8.131 59,056 -0.25(-2.99%)
Aug 30, 2010 8.600 8.625 8.349 8.381 7,936,117 -0.26(-3.04%)
Aug 27, 2010 8.446 8.760 8.401 8.645 7,614,669 +0.16(+1.89%)
Aug 26, 2010 8.657 8.696 8.426 8.484 7,170,630 -0.17(-1.93%)
Aug 25, 2010 8.099 8.805 8.067 8.651 6,401,804 +0.64(+7.93%)
Aug 24, 2010 8.144 8.215 7.894 8.016 434 -0.31(-3.78%)
Aug 23, 2010 8.458 8.529 8.311 8.330 5,238,599 -0.04(-0.54%)
Aug 20, 2010 8.369 8.465 8.163 8.375 5,486,061 -0.03(-0.38%)
Aug 19, 2010 8.266 8.433 8.182 8.407 434 +0.17(+2.02%)
Aug 18, 2010 7.913 8.324 7.852 8.240 467 +0.33(+4.22%)
Aug 17, 2010 7.906 7.971 7.733 7.906 3,227,611 +0.07(+0.90%)
Aug 16, 2010 7.688 7.894 7.688 7.836 6,516,150 +0.11(+1.41%)
Aug 13, 2010 7.727 7.996 7.708 7.727 6,715,192 -0.23(-2.90%)
Aug 12, 2010 7.765 7.996 7.740 7.958 5,187,488 +0.07(+0.89%)
Aug 11, 2010 7.958 8.016 7.862 7.887 3,834,453 -0.19(-2.38%)
Aug 10, 2010 8.138 8.150 7.919 8.080 4,810,243 -0.13(-1.56%)
Aug 09, 2010 8.048 8.227 8.022 8.208 3,841,468 +0.21(+2.65%)
Aug 06, 2010 7.996 8.099 7.881 7.996 5,139,266 -0.24(-2.96%)
Aug 05, 2010 8.054 8.279 7.900 8.240 7,500,090 +0.13(+1.66%)
Aug 04, 2010 7.836 8.112 7.765 8.105 6,594,232 +0.33(+4.29%)
Aug 03, 2010 8.105 8.150 7.727 7.772 5,567,468 -0.38(-4.65%)
Aug 02, 2010 8.073 8.170 7.958 8.150 4,080,365 +0.25(+3.17%)
Jul 30, 2010 7.900 7.939 7.752 7.900 6,350,199 -0.10(-1.20%)
Jul 29, 2010 8.118 8.163 7.817 7.996 8,537,442 -0.09(-1.11%)
Jul 28, 2010 8.086 8.195 7.984 8.086 260 -0.03(-0.40%)
Jul 27, 2010 8.118 8.375 8.099 8.118 347 -0.15(-1.86%)
Jul 26, 2010 8.311 8.311 8.125 8.272 6,417,724 +0.01(+0.16%)
Jul 23, 2010 8.041 8.272 7.990 8.259 8,815,944 +0.22(+2.71%)
Jul 22, 2010 7.804 8.099 7.797 8.041 5,766,879 +0.31(+4.07%)
Jul 21, 2010 7.836 7.868 7.695 7.727 5,558,829 -0.09(-1.15%)
Jul 20, 2010 7.817 7.829 7.464 7.817 264 +0.17(+2.27%)
Jul 19, 2010 7.598 7.727 7.566 7.643 4,320,922 +0.04(+0.59%)
Jul 16, 2010 7.598 7.746 7.560 7.598 8,046,783 -0.07(-0.92%)
Jul 15, 2010 7.695 7.759 7.579 7.669 5,622,481 -0.03(-0.33%)
Jul 14, 2010 7.669 7.746 7.592 7.695 4,382,171 -0.02(-0.25%)
Jul 13, 2010 7.791 7.817 7.631 7.714 1,558 +0.03(+0.42%)
Jul 12, 2010 7.708 7.817 7.643 7.682 5,692,516 -0.06(-0.83%)
Jul 09, 2010 7.746 7.765 7.528 7.746 5,779,184 +0.17(+2.29%)
Jul 08, 2010 7.663 7.759 7.380 7.573 15,961,544 -0.30(-3.75%)
Jul 07, 2010 7.611 7.887 7.560 7.868 9,588,355 +0.29(+3.81%)
Jul 06, 2010 7.675 7.778 7.457 7.579 8,595 +0.01(+0.17%)
Jul 02, 2010 7.566 7.701 7.525 7.566 5,645,665 -0.06(-0.84%)
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