American Eagle Outfitters (NY: AEO )

37.22 USD +0.66 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.96 16.98 16.98 16.98 2,478,300 +0.07(+0.41%)
Dec 30, 2009 16.89 17.09 16.73 16.91 2,310,045 -0.11(-0.65%)
Dec 29, 2009 16.85 17.08 16.83 17.02 2,155,952 +0.22(+1.31%)
Dec 28, 2009 16.34 16.84 16.34 16.80 2,436,438 +0.48(+2.94%)
Dec 24, 2009 16.49 16.51 16.24 16.32 730,749 -0.07(-0.43%)
Dec 23, 2009 16.55 16.63 16.26 16.39 2,391,445 -0.12(-0.73%)
Dec 22, 2009 16.66 16.75 16.39 16.51 1,983,785 -0.13(-0.78%)
Dec 21, 2009 16.32 16.70 16.22 16.64 2,676,049 +0.37(+2.27%)
Dec 18, 2009 16.45 16.56 15.94 16.27 3,476,175 -0.15(-0.91%)
Dec 17, 2009 16.38 16.57 16.33 16.42 2,747,808 -0.14(-0.85%)
Dec 16, 2009 16.43 16.74 16.33 16.56 5,221,834 +0.17(+1.04%)
Dec 15, 2009 16.42 16.43 16.06 16.39 3,141,576 -0.08(-0.49%)
Dec 14, 2009 16.30 16.50 16.29 16.47 2,659,372 +0.25(+1.54%)
Dec 11, 2009 16.06 16.33 15.99 16.22 4,214,950 +0.43(+2.72%)
Dec 10, 2009 15.57 16.03 15.57 15.79 3,379,959 +0.21(+1.35%)
Dec 09, 2009 15.78 15.78 15.32 15.58 3,211,240 -0.24(-1.52%)
Dec 08, 2009 15.71 15.96 15.52 15.82 3,344,150 -0.04(-0.25%)
Dec 07, 2009 15.97 16.10 15.77 15.86 3,843,841 -0.04(-0.25%)
Dec 04, 2009 15.97 16.28 15.76 15.90 6,287,125 +0.34(+2.19%)
Dec 03, 2009 15.50 16.05 15.37 15.56 8,118,017 +0.31(+2.03%)
Dec 02, 2009 15.35 15.59 15.16 15.25 4,556,878 -0.02(-0.13%)
Dec 01, 2009 15.53 15.71 15.23 15.27 5,237,163 -0.11(-0.72%)
Nov 30, 2009 15.50 15.78 14.99 15.38 11,229,446 +0.35(+2.33%)
Nov 27, 2009 15.14 15.27 14.85 15.03 3,086,992 -0.36(-2.34%)
Nov 25, 2009 15.15 15.47 15.09 15.39 4,596,125 +0.14(+0.92%)
Nov 24, 2009 15.20 15.75 14.54 15.25 12,334,394 +0.71(+4.88%)
Nov 23, 2009 14.84 14.88 14.37 14.54 8,196,939 -0.08(-0.55%)
Nov 20, 2009 14.71 15.05 14.43 14.62 6,543,151 -0.22(-1.48%)
Nov 19, 2009 15.31 15.31 14.71 14.84 7,952,541 -0.43(-2.82%)
Nov 18, 2009 15.40 15.50 15.09 15.27 6,204,877 -0.15(-0.97%)
Nov 17, 2009 16.10 16.10 15.35 15.42 6,465,526 -0.72(-4.46%)
Nov 16, 2009 15.96 16.38 15.89 16.14 4,689,698 +0.28(+1.77%)
Nov 13, 2009 15.73 16.00 15.58 15.86 3,512,485 +0.20(+1.28%)
Nov 12, 2009 16.16 16.22 15.61 15.66 4,496,150 -0.47(-2.91%)
Nov 11, 2009 16.36 16.37 15.87 16.13 3,927,577 -0.12(-0.74%)
Nov 10, 2009 16.00 16.35 15.97 16.25 4,108,071 +0.09(+0.56%)
Nov 09, 2009 16.01 16.30 15.86 16.16 5,169,595 +0.32(+2.02%)
Nov 06, 2009 15.75 16.07 15.53 15.84 8,156,622 +0.27(+1.73%)
Nov 05, 2009 16.04 16.47 15.52 15.57 19,167,895 -2.29(-12.82%)
Nov 04, 2009 17.66 18.40 17.66 17.86 6,406,967 -0.20(-1.11%)
Nov 03, 2009 17.46 18.07 17.32 18.06 4,493,274 +0.48(+2.73%)
Nov 02, 2009 17.64 17.83 17.13 17.58 4,882,631 +0.09(+0.51%)
Oct 30, 2009 18.15 18.24 17.24 17.49 5,743,869 -0.73(-4.01%)
Oct 29, 2009 17.67 18.52 17.67 18.22 4,696,875 +0.64(+3.64%)
Oct 28, 2009 18.31 18.52 17.51 17.58 5,071,163 -0.79(-4.30%)
Oct 27, 2009 18.83 18.97 18.23 18.37 4,896,324 -0.45(-2.39%)
Oct 26, 2009 19.01 19.38 18.73 18.82 3,922,935 -0.21(-1.10%)
Oct 23, 2009 19.26 19.29 18.97 19.03 3,981,821 -0.48(-2.46%)
Oct 22, 2009 19.07 19.71 19.00 19.51 6,637,047 +0.51(+2.68%)
Oct 21, 2009 19.40 19.74 19.00 19.00 4,308,010 -0.32(-1.66%)
Oct 20, 2009 19.16 19.36 19.15 19.32 4,783,485 -0.30(-1.53%)
Oct 19, 2009 19.43 19.86 19.30 19.62 4,556,334 +0.17(+0.87%)
Oct 16, 2009 19.25 19.69 19.10 19.45 7,942,854 +0.10(+0.52%)
Oct 15, 2009 19.06 19.50 18.96 19.35 5,947,708 +0.13(+0.68%)
Oct 14, 2009 19.05 19.33 18.90 19.22 5,035,154 +0.34(+1.80%)
Oct 13, 2009 18.75 19.13 18.61 18.88 7,472,187 +0.09(+0.48%)
Oct 12, 2009 18.87 18.95 18.66 18.79 6,219,053 +0.43(+2.34%)
Oct 09, 2009 18.05 18.48 17.88 18.36 5,947,532 +0.22(+1.21%)
Oct 08, 2009 17.50 18.38 17.26 18.14 14,781,041 +1.48(+8.88%)
Oct 07, 2009 16.72 16.92 16.48 16.66 5,122,992 -0.16(-0.95%)
Oct 06, 2009 16.68 17.00 16.51 16.82 6,009,462 +0.31(+1.88%)
Oct 05, 2009 16.12 16.59 16.07 16.51 5,421,039 +0.44(+2.74%)
Oct 02, 2009 16.04 16.33 15.91 16.07 4,928,355 -0.07(-0.43%)
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.