American Eagle Outfitters (NY: AEO )

26.39 USD +0.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.530 9.680 8.940 9.010 0 -0.48(-5.06%)
Jan 29, 2009 9.730 9.830 9.450 9.490 3,166,083 -0.44(-4.43%)
Jan 28, 2009 9.580 10.15 9.520 9.930 5,079,547 +0.57(+6.09%)
Jan 27, 2009 9.370 9.620 9.160 9.360 3,602,631 +0.02(+0.21%)
Jan 26, 2009 9.140 9.690 9.080 9.340 2,621,846 +0.13(+1.41%)
Jan 23, 2009 8.980 9.440 8.890 9.210 3,861,625 -0.07(-0.75%)
Jan 22, 2009 9.340 9.620 8.990 9.280 5,432,977 -0.29(-3.03%)
Jan 21, 2009 9.260 9.610 8.860 9.570 5,196,363 +0.43(+4.70%)
Jan 20, 2009 9.800 9.990 9.100 9.140 6,004,437 -0.92(-9.15%)
Jan 16, 2009 10.29 10.49 9.700 10.06 5,917,881 -0.20(-1.95%)
Jan 15, 2009 9.310 10.62 9.000 10.26 11,553,801 +0.99(+10.68%)
Jan 14, 2009 9.720 9.720 9.210 9.270 5,455,894 -0.43(-4.43%)
Jan 13, 2009 9.750 10.31 9.650 9.700 5,424,073 -0.06(-0.61%)
Jan 12, 2009 10.01 10.13 9.690 9.760 5,247,797 -0.37(-3.65%)
Jan 09, 2009 10.46 10.64 9.990 10.13 6,040,831 -0.45(-4.25%)
Jan 08, 2009 10.00 10.64 9.580 10.58 8,148,246 -0.04(-0.38%)
Jan 07, 2009 10.68 10.95 10.47 10.62 5,904,810 -0.20(-1.85%)
Jan 06, 2009 10.25 10.98 10.25 10.82 6,910,309 +0.40(+3.84%)
Jan 05, 2009 9.730 10.53 9.730 10.42 5,760,688 +0.51(+5.15%)
Jan 02, 2009 9.350 10.05 9.230 9.910 0 +0.55(+5.88%)
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.