MENU

American Eagle Outfitters (NY: AEO )

12.85 +0.39 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.76 11.98 11.53 11.76 1,583 +0.16(+1.38%)
Jun 29, 2010 11.73 11.75 11.35 11.60 8,518,909 -0.58(-4.76%)
Jun 25, 2010 12.18 12.31 11.91 12.18 8,574,265 +0.05(+0.41%)
Jun 24, 2010 12.51 12.51 12.09 12.13 6,420,841 -0.58(-4.56%)
Jun 23, 2010 12.72 12.85 12.52 12.71 4,415,607 -0.05(-0.39%)
Jun 22, 2010 12.64 12.95 12.58 12.76 6,017,852 +0.14(+1.11%)
Jun 21, 2010 13.17 13.21 12.55 12.62 5,822,012 -0.39(-3.00%)
Jun 18, 2010 13.01 13.25 12.97 13.01 5,419,280 -0.24(-1.81%)
Jun 17, 2010 13.45 13.46 13.11 13.25 4,607,371 -0.15(-1.12%)
Jun 16, 2010 13.47 13.56 13.30 13.40 4,255,133 -0.18(-1.33%)
Jun 15, 2010 13.63 13.66 13.32 13.58 5,079,550 +0.00(+0.00%)
Jun 14, 2010 13.35 13.65 13.21 13.58 10,971,285 +0.32(+2.41%)
Jun 11, 2010 13.08 13.30 12.86 13.26 12,119,374 +0.58(+4.57%)
Jun 10, 2010 12.62 12.77 12.42 12.68 4,782,866 +0.47(+3.85%)
Jun 09, 2010 12.17 12.53 12.09 12.21 6,712,111 +0.14(+1.16%)
Jun 08, 2010 11.99 12.14 11.81 12.07 8,092,359 +0.11(+0.92%)
Jun 07, 2010 12.15 12.45 11.92 11.96 4,929,470 -0.18(-1.48%)
Jun 04, 2010 12.14 12.59 12.09 12.14 7,219,700 -0.48(-3.80%)
Jun 03, 2010 12.72 13.12 12.51 12.62 7,559,801 -0.14(-1.10%)
Jun 02, 2010 12.77 12.77 12.46 12.76 3,644 +0.07(+0.55%)
Jun 01, 2010 12.91 12.99 12.61 12.69 300 -0.41(-3.13%)
May 28, 2010 13.10 13.22 12.70 13.10 10,163,890 +0.26(+2.02%)
May 27, 2010 12.81 13.02 12.53 12.84 14,558,209 +0.02(+0.16%)
May 26, 2010 14.15 14.30 12.70 12.82 910 -2.56(-16.64%)
May 25, 2010 14.87 15.40 14.60 15.38 800 +0.15(+0.98%)
May 24, 2010 15.09 15.49 15.05 15.23 5,717,675 +0.13(+0.86%)
May 21, 2010 14.73 15.36 14.55 15.10 5,115,622 +0.18(+1.21%)
May 20, 2010 14.95 15.35 14.90 14.92 2,500 -0.28(-1.84%)
May 19, 2010 15.23 15.65 15.13 15.20 7,116,524 -0.09(-0.59%)
May 18, 2010 15.71 15.90 15.21 15.29 6,484,228 -0.21(-1.35%)
May 17, 2010 15.55 15.64 15.12 15.50 5,449,508 -0.03(-0.19%)
May 14, 2010 15.53 15.75 15.34 15.53 8,095,189 -0.24(-1.52%)
May 13, 2010 16.02 16.25 15.73 15.77 5,564,003 -0.26(-1.62%)
May 12, 2010 16.17 16.20 15.86 16.03 6,392,259 -0.07(-0.43%)
May 11, 2010 16.31 16.34 16.02 16.10 701,967 -0.25(-1.53%)
May 10, 2010 16.16 16.35 16.15 16.35 6,491,812 +0.54(+3.42%)
May 07, 2010 16.13 16.44 15.56 15.81 9,309,366 -0.32(-1.98%)
May 06, 2010 16.05 16.80 15.56 16.13 700 -0.49(-2.94%)
May 05, 2010 16.74 16.85 16.39 16.62 8,139,546 -0.08(-0.49%)
May 04, 2010 16.91 16.91 16.54 16.70 5,507,555 -0.43(-2.51%)
May 03, 2010 16.91 17.18 16.74 17.13 4,548,360 +0.32(+1.90%)
Apr 30, 2010 17.05 17.08 16.56 16.81 8,865,317 -0.17(-1.00%)
Apr 29, 2010 17.25 17.38 16.79 16.98 5,167,006 -0.13(-0.76%)
Apr 28, 2010 17.31 17.51 17.01 17.11 3,352,419 -0.16(-0.93%)
Apr 27, 2010 17.94 17.94 17.22 17.27 5,442,448 -0.74(-4.11%)
Apr 26, 2010 18.05 18.19 17.93 18.01 4,785,246 -0.13(-0.72%)
Apr 23, 2010 18.41 18.43 17.99 18.14 3,367,891 -0.23(-1.25%)
Apr 22, 2010 17.79 18.42 17.65 18.37 5,016,863 +0.38(+2.11%)
Apr 21, 2010 17.70 18.02 17.59 17.99 3,425,722 +0.33(+1.87%)
Apr 20, 2010 17.78 17.98 17.59 17.66 4,119,757 -0.08(-0.45%)
Apr 19, 2010 17.72 18.02 17.43 17.74 4,260,391 -0.09(-0.50%)
Apr 16, 2010 18.06 18.16 17.55 17.83 8,177,533 -0.36(-1.98%)
Apr 15, 2010 18.30 18.30 17.92 18.19 4,273,510 -0.11(-0.60%)
Apr 14, 2010 18.38 18.50 18.09 18.30 4,907,524 -0.05(-0.27%)
Apr 13, 2010 18.03 18.41 17.98 18.35 5,543,722 +0.33(+1.83%)
Apr 12, 2010 17.70 18.04 17.61 18.02 5,736,099 +0.25(+1.41%)
Apr 09, 2010 17.60 17.84 17.19 17.77 7,480,965 +0.32(+1.83%)
Apr 08, 2010 18.08 18.15 17.38 17.45 15,008,584 -1.19(-6.38%)
Apr 07, 2010 18.67 18.83 18.45 18.64 5,396,623 -0.06(-0.32%)
Apr 06, 2010 18.92 19.07 18.64 18.70 5,140,917 -0.31(-1.63%)
Apr 05, 2010 18.49 19.18 18.48 19.01 4,914,972 +0.55(+2.98%)
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