MENU

American Eagle Outfitters (NY: AEO )

15.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.83 10.83 10.50 10.68 5,936,949 -0.17(-1.55%)
Mar 30, 2011 10.52 10.89 10.49 10.85 5,946,918 +0.38(+3.59%)
Mar 29, 2011 10.33 10.58 10.26 10.48 4,916,249 +0.19(+1.83%)
Mar 28, 2011 10.44 10.56 10.28 10.29 4,069,265 -0.13(-1.29%)
Mar 25, 2011 10.47 10.59 10.40 10.42 4,217,177 -0.05(-0.45%)
Mar 24, 2011 10.32 10.54 10.32 10.47 5,134,640 +0.15(+1.50%)
Mar 23, 2011 10.20 10.32 9.987 10.31 5,021,887 +0.09(+0.85%)
Mar 22, 2011 10.13 10.32 10.10 10.23 5,040,206 +0.12(+1.19%)
Mar 21, 2011 10.13 10.14 10.06 10.11 5,016,295 +0.11(+1.07%)
Mar 18, 2011 10.13 10.20 9.814 10.00 11,941,416 -0.11(-1.06%)
Mar 17, 2011 10.33 10.42 10.11 10.11 5,829,929 -0.19(-1.82%)
Mar 16, 2011 10.56 10.65 10.29 10.29 6,715,780 -0.29(-2.77%)
Mar 15, 2011 10.51 10.67 10.29 10.59 13,576,781 +0.30(+2.92%)
Mar 14, 2011 10.65 10.86 10.29 10.29 14,001,081 -0.39(-3.63%)
Mar 11, 2011 10.41 10.93 10.41 10.67 8,114,275 +0.21(+2.04%)
Mar 10, 2011 10.22 10.59 10.12 10.46 8,213,836 +0.07(+0.71%)
Mar 09, 2011 10.05 10.55 10.05 10.39 11,854,659 +0.51(+5.14%)
Mar 08, 2011 10.09 10.18 9.807 9.880 9,646,334 -0.38(-3.71%)
Mar 07, 2011 10.33 10.65 10.04 10.26 8,428,115 -0.03(-0.26%)
Mar 04, 2011 10.31 10.47 10.22 10.29 4,635,145 -0.06(-0.58%)
Mar 03, 2011 10.35 10.44 10.21 10.35 6,643,628 +0.10(+0.98%)
Mar 02, 2011 10.05 10.39 10.03 10.25 12,164,980 +0.22(+2.20%)
Mar 01, 2011 10.26 10.33 10.01 10.03 6,322,628 -0.22(-2.15%)
Feb 28, 2011 10.29 10.34 10.22 10.25 5,044,728 +0.01(+0.07%)
Feb 25, 2011 10.17 10.29 10.10 10.24 6,055,989 +0.12(+1.19%)
Feb 24, 2011 10.11 10.35 10.01 10.12 4,702,090 -0.01(-0.13%)
Feb 23, 2011 10.29 10.31 9.874 10.13 6,500,270 -0.13(-1.30%)
Feb 22, 2011 10.49 10.59 10.23 10.27 7,644,762 -0.27(-2.60%)
Feb 18, 2011 10.66 10.68 10.51 10.54 4,879,186 -0.12(-1.13%)
Feb 17, 2011 10.67 10.79 10.60 10.66 4,987,834 -0.02(-0.19%)
Feb 16, 2011 10.62 10.88 10.48 10.68 9,819,167 +0.14(+1.33%)
Feb 15, 2011 10.68 10.71 10.49 10.54 5,721,497 -0.19(-1.80%)
Feb 14, 2011 10.77 10.81 10.59 10.73 5,416,858 -0.07(-0.62%)
Feb 11, 2011 10.72 10.81 10.49 10.80 10,151,422 +0.34(+3.25%)
Feb 10, 2011 9.807 10.91 9.693 10.46 28,541,706 +0.65(+6.67%)
Feb 09, 2011 9.800 9.880 9.747 9.807 7,802,349 +0.01(+0.07%)
Feb 08, 2011 9.894 9.974 9.767 9.800 8,972,010 -0.10(-1.01%)
Feb 07, 2011 9.981 10.02 9.874 9.900 5,797,165 -0.02(-0.20%)
Feb 04, 2011 9.867 9.994 9.794 9.920 6,575,753 +0.11(+1.09%)
Feb 03, 2011 9.780 10.26 9.780 9.814 10,025,205 +0.16(+1.66%)
Feb 02, 2011 9.807 9.807 9.573 9.653 6,796,800 -0.14(-1.43%)
Feb 01, 2011 9.680 9.820 9.653 9.794 4,781,056 +0.14(+1.45%)
Jan 31, 2011 9.754 9.800 9.613 9.653 7,289,776 -0.07(-0.69%)
Jan 28, 2011 9.920 9.920 9.593 9.720 6,880,433 -0.17(-1.75%)
Jan 27, 2011 9.734 9.940 9.687 9.894 6,756,726 +0.22(+2.28%)
Jan 26, 2011 9.673 9.820 9.560 9.673 7,232,403 +0.03(+0.35%)
Jan 25, 2011 9.607 9.640 9.440 9.640 6,662,679 +0.00(+0.00%)
Jan 24, 2011 9.653 9.720 9.553 9.640 6,252,744 -0.05(-0.48%)
Jan 21, 2011 9.800 9.874 9.587 9.687 6,025,941 -0.09(-0.89%)
Jan 20, 2011 9.607 9.947 9.580 9.774 9,450,490 +0.17(+1.74%)
Jan 19, 2011 9.513 9.700 9.476 9.607 11,563,353 +0.18(+1.91%)
Jan 18, 2011 9.326 9.433 9.313 9.426 6,802,808 +0.05(+0.57%)
Jan 14, 2011 9.360 9.400 9.213 9.373 6,353,706 +0.01(+0.14%)
Jan 13, 2011 9.426 9.460 9.306 9.360 6,369,298 -0.05(-0.57%)
Jan 12, 2011 9.500 9.533 9.360 9.413 5,811,924 -0.04(-0.42%)
Jan 11, 2011 9.640 9.693 9.293 9.453 9,716,700 -0.14(-1.46%)
Jan 10, 2011 9.587 9.780 9.507 9.593 9,572,494 -0.06(-0.62%)
Jan 07, 2011 9.827 9.867 9.440 9.653 18,462,876 -0.39(-3.92%)
Jan 06, 2011 9.159 10.47 9.159 10.05 41,550,344 +0.39(+4.01%)
Jan 05, 2011 9.627 9.734 9.553 9.660 7,269,575 +0.05(+0.49%)
Jan 04, 2011 9.754 9.767 9.547 9.613 7,976,432 -0.05(-0.55%)
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