MENU

American Eagle Outfitters (NY: AEO )

15.85 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:08 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.082 7.240 6.791 7.037 10,712,541 +0.06(+0.91%)
Oct 30, 2008 7.253 7.480 6.787 6.974 6,100,939 -0.09(-1.34%)
Oct 29, 2008 6.822 7.411 6.569 7.069 8,270,837 +0.24(+3.52%)
Oct 28, 2008 6.335 6.835 6.037 6.829 9,492,804 +0.66(+10.67%)
Oct 27, 2008 6.094 6.563 6.050 6.170 6,606,976 -0.09(-1.52%)
Oct 24, 2008 5.696 6.411 5.696 6.265 7,804,147 -0.11(-1.79%)
Oct 23, 2008 6.544 6.772 6.088 6.379 9,127,404 -0.11(-1.75%)
Oct 22, 2008 6.784 6.784 6.234 6.493 11,309,514 -0.51(-7.23%)
Oct 21, 2008 6.512 7.151 6.512 6.999 12,182,295 +0.35(+5.33%)
Oct 20, 2008 6.468 6.740 6.354 6.645 9,502,736 +0.29(+4.58%)
Oct 17, 2008 6.082 6.632 6.082 6.354 0 -0.01(-0.10%)
Oct 16, 2008 5.968 6.436 5.759 6.360 11,073,958 +0.41(+6.91%)
Oct 15, 2008 6.569 6.727 5.949 5.949 12,136,973 -0.77(-11.49%)
Oct 14, 2008 7.360 7.404 6.493 6.721 9,099,177 -0.34(-4.75%)
Oct 13, 2008 6.974 7.069 6.689 7.056 10,757,419 +0.43(+6.49%)
Oct 10, 2008 6.278 6.835 6.031 6.626 0 -0.10(-1.51%)
Oct 09, 2008 7.328 7.556 6.632 6.727 16,516,423 -0.41(-5.68%)
Oct 08, 2008 7.594 8.031 6.923 7.132 21,579,430 -0.78(-9.91%)
Oct 07, 2008 8.600 8.721 7.835 7.917 11,828,409 -0.52(-6.15%)
Oct 06, 2008 8.366 8.531 7.689 8.436 16,266,516 -0.19(-2.20%)
Oct 03, 2008 9.562 9.702 8.404 8.626 0 -0.78(-8.28%)
Oct 02, 2008 9.714 9.904 9.322 9.404 8,794,318 -0.40(-4.07%)
Oct 01, 2008 9.581 9.809 9.493 9.803 10,043,569 +0.15(+1.57%)
Sep 30, 2008 9.170 9.683 9.081 9.651 11,232,791 +0.63(+7.02%)
Sep 29, 2008 9.835 9.835 8.765 9.018 16,989,942 -1.04(-10.38%)
Sep 26, 2008 9.721 10.06 9.524 10.06 0 +0.15(+1.53%)
Sep 25, 2008 9.543 9.967 9.423 9.911 9,080,028 +0.42(+4.40%)
Sep 24, 2008 9.664 9.752 9.455 9.493 5,851,088 -0.16(-1.70%)
Sep 23, 2008 9.797 9.948 9.540 9.657 8,523,997 -0.16(-1.61%)
Sep 22, 2008 10.37 10.45 9.651 9.816 9,868,546 -0.54(-5.25%)
Sep 19, 2008 10.29 11.39 10.29 10.36 0 +0.18(+1.80%)
Sep 18, 2008 10.02 10.33 9.411 10.18 10,977,386 +0.32(+3.21%)
Sep 17, 2008 10.28 10.29 9.702 9.860 9,848,447 -0.63(-6.03%)
Sep 16, 2008 9.866 10.59 9.651 10.49 10,170,117 +0.37(+3.69%)
Sep 15, 2008 10.12 10.64 9.841 10.12 7,105,445 -0.39(-3.68%)
Sep 12, 2008 10.31 10.70 10.18 10.51 0 -0.02(-0.18%)
Sep 11, 2008 10.30 10.61 9.822 10.52 14,995,534 -0.04(-0.36%)
Sep 10, 2008 10.28 10.83 10.15 10.56 13,090,438 +0.42(+4.18%)
Sep 09, 2008 10.53 10.67 10.05 10.14 13,739,057 -0.34(-3.26%)
Sep 08, 2008 10.44 10.57 10.03 10.48 11,358,488 +0.35(+3.44%)
Sep 05, 2008 9.803 10.20 9.600 10.13 0 +0.19(+1.91%)
Sep 04, 2008 9.683 10.09 9.683 9.942 14,579,078 +0.29(+3.02%)
Sep 03, 2008 9.936 10.01 9.543 9.651 14,569,432 -0.30(-2.99%)
Sep 02, 2008 9.752 10.15 9.657 9.948 14,666,592 +0.42(+4.45%)
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%)
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