MENU

American Eagle Outfitters (NY: AEO )

15.36 -0.46 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.341 9.683 9.227 9.524 0 +0.16(+1.76%)
Aug 28, 2008 9.145 9.404 9.069 9.360 6,895,477 +0.28(+3.07%)
Aug 27, 2008 9.024 9.233 8.752 9.081 7,721,740 +0.04(+0.42%)
Aug 26, 2008 8.531 9.050 8.303 9.043 16,066,528 +0.35(+4.00%)
Aug 25, 2008 8.904 8.911 8.607 8.695 8,392,690 -0.25(-2.76%)
Aug 22, 2008 8.980 8.980 8.702 8.942 0 +0.15(+1.65%)
Aug 21, 2008 8.879 8.968 8.702 8.797 7,353,679 -0.14(-1.56%)
Aug 20, 2008 8.835 9.233 8.695 8.936 8,865,214 +0.11(+1.29%)
Aug 19, 2008 9.088 9.100 8.607 8.822 9,827,720 -0.30(-3.33%)
Aug 18, 2008 9.271 9.271 8.759 9.126 11,003,038 +0.11(+1.19%)
Aug 15, 2008 8.803 9.107 8.676 9.018 0 +0.27(+3.11%)
Aug 14, 2008 8.556 9.081 8.525 8.746 8,024,937 +0.15(+1.77%)
Aug 13, 2008 8.676 8.866 8.480 8.594 8,803,805 -0.28(-3.14%)
Aug 12, 2008 9.246 9.246 8.771 8.873 9,529,176 -0.31(-3.38%)
Aug 11, 2008 8.968 9.600 8.860 9.183 11,470,721 +0.18(+2.04%)
Aug 08, 2008 8.544 9.164 8.322 8.999 16,062,360 +0.52(+6.12%)
Aug 07, 2008 8.822 8.822 8.455 8.480 10,228,776 -0.63(-6.94%)
Aug 06, 2008 8.968 9.176 8.678 9.113 6,653,438 +0.11(+1.19%)
Aug 05, 2008 8.588 9.037 8.588 9.006 5,878,279 +0.49(+5.72%)
Aug 04, 2008 8.759 8.885 8.417 8.518 6,170,098 -0.26(-2.96%)
Aug 01, 2008 8.923 8.968 8.670 8.778 5,366,204 -0.08(-0.93%)
Jul 31, 2008 8.911 9.081 8.790 8.860 6,341,378 -0.08(-0.85%)
Jul 30, 2008 9.100 9.322 8.762 8.936 7,693,826 -0.09(-1.05%)
Jul 29, 2008 8.968 9.113 8.733 9.031 7,229,620 +0.11(+1.21%)
Jul 28, 2008 9.031 9.316 8.844 8.923 7,237,597 -0.12(-1.33%)
Jul 25, 2008 8.860 9.316 8.752 9.043 9,454,461 +0.15(+1.71%)
Jul 24, 2008 9.480 9.632 8.828 8.892 6,375,400 -0.56(-5.96%)
Jul 23, 2008 9.113 9.809 8.980 9.455 9,855,496 +0.33(+3.61%)
Jul 22, 2008 8.841 9.126 8.607 9.126 9,237,712 +0.25(+2.78%)
Jul 21, 2008 9.151 9.233 8.790 8.879 5,930,252 -0.26(-2.84%)
Jul 18, 2008 9.417 9.417 8.784 9.138 9,691,544 -0.03(-0.35%)
Jul 17, 2008 8.904 9.493 8.518 9.170 10,987,271 +0.34(+3.80%)
Jul 16, 2008 8.164 8.923 8.107 8.835 14,071,017 +0.80(+9.92%)
Jul 15, 2008 7.765 8.249 7.575 8.037 13,633,999 +0.18(+2.34%)
Jul 14, 2008 7.721 7.974 7.689 7.854 9,860,358 +0.18(+2.31%)
Jul 11, 2008 7.860 7.879 7.512 7.677 9,429,727 -0.27(-3.35%)
Jul 10, 2008 8.208 8.259 7.860 7.942 11,071,630 -0.28(-3.39%)
Jul 09, 2008 8.638 8.638 8.183 8.221 8,384,486 -0.42(-4.84%)
Jul 08, 2008 8.506 8.657 8.322 8.638 6,555,460 +0.15(+1.71%)
Jul 07, 2008 8.544 8.759 8.392 8.493 9,187,380 +0.03(+0.37%)
Jul 04, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.00(+0.00%)
Jul 03, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.08(+0.98%)
Jul 02, 2008 8.525 8.797 8.379 8.379 10,879,422 -0.15(-1.78%)
Jul 01, 2008 8.423 8.582 8.240 8.531 10,149,437 -0.09(-1.10%)
Jun 30, 2008 8.588 9.050 8.423 8.626 22,448,256 +0.06(+0.74%)
Jun 27, 2008 9.145 9.493 8.461 8.563 46,743,224 -1.44(-14.37%)
Jun 26, 2008 10.24 10.24 9.961 9.999 5,978,621 -0.33(-3.19%)
Jun 25, 2008 10.18 10.64 10.13 10.33 8,600,616 +0.25(+2.45%)
Jun 24, 2008 10.02 10.33 9.778 10.08 6,449,904 +0.03(+0.25%)
Jun 23, 2008 10.25 10.26 9.967 10.06 4,794,967 -0.15(-1.43%)
Jun 20, 2008 10.61 10.61 10.12 10.20 7,028,027 -0.44(-4.16%)
Jun 19, 2008 10.26 10.66 10.19 10.64 6,667,854 +0.39(+3.83%)
Jun 18, 2008 10.66 10.66 10.14 10.25 6,419,844 -0.44(-4.14%)
Jun 17, 2008 10.55 10.78 10.49 10.70 6,265,273 +0.25(+2.42%)
Jun 16, 2008 10.42 10.54 10.23 10.44 5,908,578 -0.04(-0.36%)
Jun 13, 2008 10.15 10.48 10.09 10.48 4,595,442 +0.39(+3.83%)
Jun 12, 2008 10.16 10.60 10.04 10.09 5,611,178 +0.00(+0.00%)
Jun 11, 2008 10.54 10.54 10.09 10.09 5,455,657 -0.34(-3.28%)
Jun 10, 2008 10.25 10.55 10.16 10.44 6,660,981 +0.08(+0.73%)
Jun 09, 2008 10.64 10.68 10.26 10.36 5,879,134 -0.19(-1.80%)
Jun 06, 2008 10.83 10.87 10.49 10.55 7,037,236 -0.39(-3.53%)
Jun 05, 2008 10.75 11.36 10.60 10.94 8,648,470 +0.09(+0.88%)
Jun 04, 2008 11.09 11.09 10.76 10.84 8,321,108 -0.27(-2.39%)
Jun 03, 2008 11.30 11.43 10.91 11.11 9,030,135 -0.16(-1.40%)
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