MENU

American Eagle Outfitters (NY: AEO )

10.39 +0.29 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.050 10.01 9.010 9.760 0 +0.49(+5.29%)
Feb 26, 2009 9.740 9.950 9.260 9.270 5,170,241 -0.47(-4.83%)
Feb 25, 2009 9.930 10.11 9.400 9.740 6,901,971 -0.11(-1.12%)
Feb 24, 2009 9.200 9.950 9.200 9.850 5,190,411 +0.60(+6.49%)
Feb 23, 2009 9.730 9.900 9.180 9.250 6,223,370 -0.33(-3.44%)
Feb 20, 2009 9.480 9.860 9.280 9.580 8,043,920 -0.07(-0.73%)
Feb 19, 2009 9.590 9.947 9.550 9.650 6,000,930 +0.15(+1.58%)
Feb 18, 2009 9.300 9.750 9.240 9.500 7,774,538 +0.24(+2.59%)
Feb 17, 2009 8.700 9.380 8.610 9.260 5,825,043 +0.20(+2.21%)
Feb 13, 2009 9.110 9.340 8.890 9.060 3,360,059 -0.01(-0.11%)
Feb 12, 2009 9.090 9.130 8.750 9.070 4,645,283 +0.00(+0.00%)
Feb 11, 2009 9.090 9.180 8.900 9.070 2,693,921 +0.07(+0.78%)
Feb 10, 2009 9.360 9.610 8.920 9.000 3,225,293 -0.47(-4.96%)
Feb 09, 2009 9.600 9.650 9.270 9.470 2,228,712 -0.17(-1.76%)
Feb 06, 2009 8.710 9.750 8.710 9.640 7,795,017 +0.91(+10.42%)
Feb 05, 2009 8.470 8.940 8.390 8.730 5,152,917 +0.29(+3.44%)
Feb 04, 2009 8.490 8.820 8.310 8.440 3,992,212 -0.25(-2.88%)
Feb 03, 2009 8.930 8.930 8.380 8.690 5,935,115 -0.24(-2.69%)
Feb 02, 2009 8.830 9.210 8.710 8.930 2,857,857 -0.08(-0.89%)
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%)
Jan 01, 2009 9.110 9.480 8.900 9.360 0 +0.00(+0.00%)
Dec 31, 2008 9.110 9.480 8.900 9.360 5,635,393 +0.23(+2.52%)
Dec 30, 2008 9.000 9.150 8.820 9.130 5,173,735 +0.02(+0.22%)
Dec 29, 2008 9.120 9.340 8.960 9.110 3,139,020 -0.01(-0.11%)
Dec 26, 2008 9.320 9.440 9.000 9.120 3,099,556 -0.08(-0.87%)
Dec 24, 2008 9.240 9.320 9.180 9.200 1,609,090 -0.10(-1.08%)
Dec 23, 2008 9.470 9.590 9.100 9.300 4,139,622 -0.12(-1.27%)
Dec 22, 2008 9.740 9.910 9.160 9.420 3,228,886 -0.39(-3.98%)
Dec 19, 2008 10.24 10.51 8.980 9.810 9,016,536 -0.44(-4.29%)
Dec 18, 2008 10.24 10.50 10.04 10.25 5,470,417 +0.05(+0.49%)
Dec 17, 2008 9.740 10.27 9.700 10.20 4,779,737 +0.24(+2.41%)
Dec 16, 2008 9.560 9.990 9.290 9.960 6,161,405 +0.40(+4.18%)
Dec 15, 2008 10.02 10.09 9.320 9.560 2,931,294 -0.43(-4.30%)
Dec 12, 2008 9.290 10.20 9.140 9.990 0 +0.43(+4.50%)
Dec 11, 2008 10.18 10.27 9.340 9.560 3,249,316 -0.82(-7.90%)
Dec 10, 2008 10.08 10.45 9.860 10.38 3,863,505 +0.45(+4.53%)
Dec 09, 2008 10.13 10.54 9.860 9.930 3,946,115 -0.24(-2.36%)
Dec 08, 2008 10.00 10.40 9.900 10.17 4,353,619 +0.44(+4.52%)
Dec 05, 2008 8.840 9.750 8.560 9.730 0 +0.74(+8.23%)
Dec 04, 2008 9.220 9.940 8.820 8.990 5,589,376 -0.39(-4.16%)
Dec 03, 2008 8.350 9.410 8.240 9.380 6,097,012 +0.89(+10.48%)
Dec 02, 2008 9.020 9.020 8.200 8.490 6,891,931 -0.37(-4.18%)
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