MENU

American Eagle Outfitters (NY: AEO )

15.98 +0.39 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.069 9.227 8.879 8.968 6,441,164 -0.09(-1.05%)
Jun 29, 2009 9.031 9.170 8.892 9.062 4,054,735 +0.06(+0.70%)
Jun 26, 2009 8.980 9.170 8.942 8.999 4,929,755 -0.05(-0.56%)
Jun 25, 2009 8.956 9.132 8.885 9.050 8,213,300 +0.58(+6.88%)
Jun 24, 2009 8.347 8.594 8.297 8.468 5,156,623 +0.20(+2.37%)
Jun 23, 2009 8.563 8.657 8.265 8.271 6,095,351 -0.30(-3.54%)
Jun 22, 2009 8.727 8.727 8.531 8.575 3,809,598 -0.27(-3.08%)
Jun 19, 2009 8.841 8.930 8.695 8.847 6,516,274 +0.08(+0.94%)
Jun 18, 2009 8.771 8.879 8.607 8.765 3,750,695 -0.02(-0.22%)
Jun 17, 2009 8.544 8.933 8.373 8.784 7,315,807 +0.21(+2.44%)
Jun 16, 2009 9.012 9.043 8.423 8.575 7,636,613 -0.39(-4.38%)
Jun 15, 2009 9.113 9.113 8.733 8.968 5,105,041 -0.25(-2.68%)
Jun 12, 2009 9.012 9.240 8.847 9.214 5,679,377 +0.15(+1.61%)
Jun 11, 2009 9.347 9.423 9.031 9.069 4,994,834 -0.24(-2.58%)
Jun 10, 2009 9.392 9.442 9.081 9.309 7,256,607 +0.06(+0.68%)
Jun 09, 2009 9.240 9.354 9.151 9.246 4,805,108 +0.03(+0.34%)
Jun 08, 2009 9.252 9.303 9.018 9.214 8,370,601 -0.18(-1.95%)
Jun 05, 2009 9.556 9.702 9.145 9.398 9,138,412 -0.08(-0.80%)
Jun 04, 2009 9.626 9.689 9.176 9.474 8,703,667 -0.14(-1.45%)
Jun 03, 2009 9.600 9.708 9.436 9.613 7,666,578 -0.09(-0.98%)
Jun 02, 2009 9.651 9.866 9.518 9.708 5,053,102 -0.04(-0.39%)
Jun 01, 2009 9.512 9.904 9.417 9.746 8,225,576 +0.37(+3.98%)
May 29, 2009 9.271 9.398 9.100 9.373 6,487,226 +0.19(+2.07%)
May 28, 2009 9.411 9.524 8.923 9.183 8,828,830 +0.11(+1.26%)
May 27, 2009 8.790 9.645 8.550 9.069 15,727,177 -0.09(-1.04%)
May 26, 2009 8.480 9.183 8.442 9.164 10,372,877 +0.56(+6.55%)
May 22, 2009 8.714 8.860 8.398 8.600 5,441,534 +0.00(+0.00%)
May 21, 2009 8.752 8.923 8.461 8.600 5,999,305 -0.25(-2.86%)
May 20, 2009 9.043 9.512 8.809 8.854 7,889,099 -0.13(-1.48%)
May 19, 2009 8.955 9.202 8.835 8.987 7,437,279 -0.04(-0.42%)
May 18, 2009 8.841 9.088 8.822 9.024 6,486,367 +0.26(+2.96%)
May 15, 2009 8.790 9.024 8.638 8.765 7,609,162 -0.09(-1.00%)
May 14, 2009 8.980 9.183 8.676 8.854 7,928,057 +0.08(+0.94%)
May 13, 2009 9.056 9.056 8.676 8.771 7,374,089 -0.47(-5.13%)
May 12, 2009 9.727 9.809 9.031 9.246 10,022,634 -0.15(-1.62%)
May 11, 2009 9.581 9.581 8.980 9.398 14,636,458 +0.46(+5.10%)
May 08, 2009 8.923 8.971 8.303 8.942 15,766,544 -1.00(-10.06%)
May 07, 2009 10.06 10.13 8.676 9.942 22,977,316 +0.11(+1.16%)
May 06, 2009 10.24 10.44 9.714 9.828 14,910,390 +0.02(+0.19%)
May 05, 2009 9.461 9.873 9.430 9.809 10,476,029 +0.35(+3.68%)
May 04, 2009 9.347 9.588 9.202 9.461 10,264,762 +0.30(+3.32%)
May 01, 2009 9.474 9.474 9.081 9.157 9,928,383 -0.22(-2.36%)
Apr 30, 2009 9.379 9.664 9.297 9.379 13,084,749 +0.14(+1.51%)
Apr 29, 2009 9.588 9.803 9.164 9.240 11,665,004 -0.22(-2.34%)
Apr 28, 2009 9.474 9.803 9.322 9.461 7,645,662 -0.14(-1.45%)
Apr 27, 2009 9.676 9.847 9.411 9.600 5,278,250 -0.27(-2.76%)
Apr 24, 2009 9.575 9.967 9.411 9.873 7,643,074 +0.37(+3.93%)
Apr 23, 2009 9.683 9.828 9.081 9.499 8,603,812 -0.16(-1.64%)
Apr 22, 2009 9.366 10.14 9.246 9.657 14,928,506 +0.12(+1.26%)
Apr 21, 2009 9.119 9.670 9.018 9.537 8,015,984 +0.41(+4.44%)
Apr 20, 2009 9.430 9.486 9.012 9.132 9,455,195 -0.59(-6.05%)
Apr 17, 2009 9.176 9.784 9.138 9.721 12,073,764 +0.48(+5.21%)
Apr 16, 2009 8.708 9.278 8.708 9.240 10,048,270 +0.55(+6.34%)
Apr 15, 2009 8.676 8.847 8.449 8.689 6,556,620 +0.05(+0.59%)
Apr 14, 2009 8.619 8.790 8.506 8.638 9,222,562 -0.26(-2.92%)
Apr 13, 2009 8.721 8.949 8.556 8.898 9,242,244 +0.05(+0.57%)
Apr 09, 2009 8.335 8.860 8.284 8.847 13,931,408 +0.93(+11.75%)
Apr 08, 2009 7.626 8.069 7.404 7.917 9,268,622 +0.32(+4.25%)
Apr 07, 2009 8.012 8.012 7.442 7.594 10,957,702 -0.45(-5.59%)
Apr 06, 2009 8.164 8.265 7.866 8.044 6,858,817 -0.23(-2.83%)
Apr 03, 2009 8.309 8.480 8.126 8.278 11,144,807 -0.11(-1.36%)
Apr 02, 2009 8.233 8.683 8.157 8.392 12,915,274 +0.41(+5.15%)
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