American Eagle Outfitters (NY: AEO )

33.92 USD -1.73 (-4.85%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.94 17.04 16.58 16.86 5,637,931 -0.10(-0.59%)
Sep 29, 2009 17.05 17.41 16.91 16.96 7,371,317 -0.32(-1.85%)
Sep 28, 2009 16.84 17.30 16.70 17.28 3,511,524 +0.57(+3.41%)
Sep 25, 2009 16.81 17.07 16.58 16.71 5,078,868 -0.18(-1.07%)
Sep 24, 2009 16.97 17.04 16.45 16.89 5,719,562 +0.01(+0.06%)
Sep 23, 2009 17.14 17.28 16.85 16.88 3,864,247 -0.23(-1.34%)
Sep 22, 2009 16.97 17.26 16.85 17.11 3,395,078 +0.21(+1.24%)
Sep 21, 2009 16.65 17.03 16.53 16.90 3,985,681 +0.00(+0.00%)
Sep 18, 2009 16.74 17.07 16.50 16.90 5,364,505 +0.23(+1.38%)
Sep 17, 2009 16.55 16.95 16.50 16.67 5,693,127 +0.28(+1.71%)
Sep 16, 2009 16.26 16.58 16.03 16.39 4,480,056 +0.22(+1.36%)
Sep 15, 2009 16.32 16.46 15.92 16.17 5,208,974 -0.13(-0.80%)
Sep 14, 2009 16.17 16.32 15.99 16.30 4,197,373 +0.04(+0.25%)
Sep 11, 2009 15.44 16.38 15.26 16.26 11,137,529 +0.90(+5.86%)
Sep 10, 2009 15.26 15.42 15.08 15.36 3,153,501 +0.05(+0.33%)
Sep 09, 2009 14.85 15.37 14.85 15.31 5,572,943 +0.42(+2.82%)
Sep 08, 2009 14.92 15.05 14.66 14.89 3,244,580 +0.06(+0.40%)
Sep 04, 2009 14.64 14.96 14.52 14.83 4,270,614 +0.19(+1.30%)
Sep 03, 2009 14.32 14.79 14.32 14.64 8,195,411 +1.07(+7.89%)
Sep 02, 2009 13.36 13.61 13.27 13.57 5,226,700 +0.20(+1.50%)
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.