MENU

American Eagle Outfitters (NY: AEO )

11.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.43 12.49 11.67 12.24 7,017,312 -0.08(-0.65%)
Mar 30, 2009 12.49 12.54 12.08 12.32 4,343,666 -0.51(-3.98%)
Mar 26, 2009 11.92 12.90 11.92 12.83 8,954,113 +0.87(+7.27%)
Mar 25, 2009 11.79 12.22 11.23 11.96 8,611,559 +0.12(+1.01%)
Mar 24, 2009 11.70 12.12 11.61 11.84 6,179,662 -0.03(-0.25%)
Mar 23, 2009 11.50 11.88 11.49 11.87 6,727,356 +0.88(+8.01%)
Mar 20, 2009 11.10 11.40 10.75 10.99 4,351,617 -0.26(-2.31%)
Mar 19, 2009 11.51 11.63 11.06 11.25 7,913,064 -0.10(-0.85%)
Mar 18, 2009 10.64 11.59 10.49 11.35 7,719,885 +0.61(+5.65%)
Mar 17, 2009 10.35 10.76 10.27 10.74 3,898,760 +0.38(+3.67%)
Mar 16, 2009 10.43 10.73 10.29 10.36 5,484,413 +0.02(+0.19%)
Mar 13, 2009 10.11 10.43 9.730 10.34 0 +0.35(+3.50%)
Mar 12, 2009 9.640 10.08 9.290 9.990 9,940,514 +0.30(+3.10%)
Mar 11, 2009 9.500 10.28 9.180 9.690 11,887,403 +0.12(+1.25%)
Mar 10, 2009 8.980 9.670 8.790 9.570 6,740,837 +0.80(+9.12%)
Mar 09, 2009 8.900 9.190 8.690 8.770 3,931,592 -0.14(-1.57%)
Mar 06, 2009 9.100 9.370 8.590 8.910 0 -0.22(-2.41%)
Mar 05, 2009 9.700 9.930 9.040 9.130 10,222,816 -0.81(-8.15%)
Mar 04, 2009 9.790 10.09 9.600 9.940 5,823,369 +0.64(+6.88%)
Mar 02, 2009 9.530 9.700 9.250 9.300 5,646,425 -0.46(-4.71%)
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%)
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