MENU

American Eagle Outfitters (NY: AEO )

15.56 -0.24 (-1.52%)
Streaming Delayed Price Updated: 11:13 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 7.509 7.695 7.361 7.631 12,025,641 +0.08(+1.11%)
Jun 30, 2010 7.547 7.688 7.399 7.547 2,466 +0.10(+1.38%)
Jun 29, 2010 7.528 7.541 7.284 7.444 13,274,278 -0.37(-4.76%)
Jun 25, 2010 7.817 7.900 7.643 7.817 13,360,534 +0.03(+0.41%)
Jun 24, 2010 8.028 8.028 7.756 7.785 10,005,040 -0.30(-3.73%)
Jun 23, 2010 8.093 8.172 7.965 8.086 6,940,525 -0.03(-0.39%)
Jun 22, 2010 8.042 8.239 8.003 8.118 9,458,961 +0.09(+1.11%)
Jun 21, 2010 8.379 8.404 7.984 8.029 9,151,136 -0.25(-3.00%)
Jun 18, 2010 8.277 8.430 8.252 8.277 8,518,115 -0.15(-1.81%)
Jun 17, 2010 8.557 8.563 8.341 8.430 7,241,943 -0.10(-1.12%)
Jun 16, 2010 8.570 8.627 8.462 8.525 6,688,289 -0.11(-1.33%)
Jun 15, 2010 8.671 8.691 8.474 8.640 7,984,122 +0.00(+0.00%)
Jun 14, 2010 8.493 8.684 8.404 8.640 17,244,850 +0.20(+2.41%)
Jun 11, 2010 8.322 8.462 8.182 8.436 19,049,436 +0.37(+4.57%)
Jun 10, 2010 8.029 8.124 7.902 8.067 7,517,789 +0.30(+3.85%)
Jun 09, 2010 7.743 7.968 7.692 7.768 10,550,209 +0.09(+1.16%)
Jun 08, 2010 7.628 7.724 7.514 7.679 12,719,706 +0.07(+0.92%)
Jun 07, 2010 7.730 7.921 7.584 7.609 7,748,224 -0.11(-1.48%)
Jun 04, 2010 7.724 8.010 7.692 7.724 11,348,046 -0.31(-3.80%)
Jun 03, 2010 8.093 8.347 7.959 8.029 11,882,622 -0.09(-1.10%)
Jun 02, 2010 8.124 8.124 7.927 8.118 5,727 +0.04(+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