MENU

American Eagle Outfitters (NY: AEO )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.74 10.87 10.65 10.68 10,540,600 -0.14(-1.30%)
Nov 29, 2010 11.10 11.16 10.82 10.82 11,276,716 -0.11(-1.01%)
Nov 26, 2010 10.80 10.97 10.80 10.93 3,457,334 +0.06(+0.54%)
Nov 24, 2010 11.14 10.87 10.87 10.87 9,097,770 -0.23(-2.04%)
Nov 23, 2010 10.71 11.10 10.64 11.10 20,370,680 +0.45(+4.25%)
Nov 22, 2010 10.42 10.66 10.41 10.64 7,892,297 +0.14(+1.29%)
Nov 19, 2010 10.49 10.68 10.45 10.51 7,390,222 -0.03(-0.24%)
Nov 18, 2010 10.36 10.83 10.17 10.54 15,228,545 +0.28(+2.78%)
Nov 17, 2010 9.959 10.34 9.947 10.25 9,897,066 +0.36(+3.66%)
Nov 16, 2010 9.830 10.12 9.824 9.888 7,471,101 +0.01(+0.07%)
Nov 15, 2010 10.04 10.08 9.850 9.882 3,891,194 -0.08(-0.84%)
Nov 12, 2010 10.09 10.27 9.882 9.966 7,625,623 -0.19(-1.85%)
Nov 11, 2010 10.17 10.32 10.02 10.15 5,819,639 -0.12(-1.19%)
Nov 10, 2010 10.33 10.33 9.992 10.28 7,481,537 -0.07(-0.69%)
Nov 09, 2010 10.66 10.72 10.27 10.35 7,690,648 -0.34(-3.15%)
Nov 08, 2010 10.64 10.75 10.39 10.68 5,447,751 +0.03(+0.24%)
Nov 05, 2010 10.47 10.66 10.30 10.66 6,002,875 +0.14(+1.35%)
Nov 04, 2010 10.45 10.58 10.13 10.52 15,676,483 +0.19(+1.82%)
Nov 03, 2010 10.29 10.39 10.17 10.33 6,466,260 +0.04(+0.38%)
Nov 02, 2010 10.17 10.37 10.02 10.29 7,426,332 +0.19(+1.86%)
Nov 01, 2010 10.38 10.55 9.985 10.10 11,295,293 -0.26(-2.50%)
Oct 29, 2010 10.38 10.55 10.33 10.36 6,773,349 -0.01(-0.13%)
Oct 28, 2010 10.80 10.80 10.28 10.37 11,537,871 -0.35(-3.26%)
Oct 27, 2010 10.90 10.90 10.56 10.72 6,942,231 -0.09(-0.84%)
Oct 25, 2010 10.81 10.99 10.74 10.81 3,484,193 +0.08(+0.78%)
Oct 22, 2010 10.71 10.83 10.63 10.73 2,907,897 +0.03(+0.24%)
Oct 21, 2010 10.74 11.07 10.61 10.70 6,073,608 -0.01(-0.12%)
Oct 20, 2010 10.58 10.79 10.51 10.72 6,997,513 +0.18(+1.72%)
Oct 19, 2010 10.66 10.79 10.43 10.54 6,323,806 -0.27(-2.46%)
Oct 18, 2010 10.79 10.89 10.70 10.80 3,885,675 -0.01(-0.12%)
Oct 15, 2010 10.90 10.96 10.59 10.81 12,044,981 +0.01(+0.12%)
Oct 14, 2010 10.97 11.04 10.68 10.80 7,836,144 -0.20(-1.82%)
Oct 13, 2010 11.27 11.29 10.98 11.00 6,970,914 -0.23(-2.02%)
Oct 12, 2010 11.01 11.29 10.97 11.23 7,157,923 +0.16(+1.46%)
Oct 11, 2010 10.88 11.19 10.85 11.07 8,133,456 +0.22(+2.03%)
Oct 08, 2010 10.85 10.96 10.49 10.85 11,123,542 +0.35(+3.33%)
Oct 07, 2010 10.09 10.63 10.01 10.50 309 +0.79(+8.13%)
Oct 06, 2010 9.740 9.811 9.552 9.707 4,715,134 -0.03(-0.33%)
Oct 05, 2010 9.914 9.947 9.714 9.740 8,482,347 -0.10(-0.99%)
Oct 04, 2010 9.740 9.837 9.558 9.837 6,164,132 +0.10(+1.06%)
Oct 01, 2010 9.733 9.992 9.617 9.733 6,674,712 +0.06(+0.58%)
Sep 30, 2010 9.677 10.10 9.655 9.677 25,204 +0.03(+0.36%)
Sep 29, 2010 9.584 9.701 9.565 9.643 3,955,777 +0.03(+0.34%)
Sep 28, 2010 9.539 9.662 9.371 9.610 4,017,117 +0.09(+0.95%)
Sep 27, 2010 9.604 9.636 9.474 9.520 3,535,725 -0.06(-0.67%)
Sep 24, 2010 9.494 9.688 9.368 9.584 4,236,363 +0.23(+2.42%)
Sep 23, 2010 9.358 9.474 9.093 9.358 7,535,352 +0.15(+1.62%)
Sep 22, 2010 9.306 9.427 9.164 9.209 6,132,300 -0.08(-0.83%)
Sep 21, 2010 9.671 9.671 9.248 9.286 8,963,417 -0.27(-2.82%)
Sep 20, 2010 9.633 9.768 9.517 9.556 12,976,343 -0.03(-0.28%)
Sep 17, 2010 9.583 9.703 9.203 9.583 9,889,637 +0.32(+3.48%)
Sep 15, 2010 9.421 9.421 9.177 9.261 8,833,745 -0.17(-1.84%)
Sep 14, 2010 9.479 9.530 9.344 9.434 5,909,610 +0.02(+0.20%)
Sep 13, 2010 9.280 9.485 9.273 9.415 7,964,170 +0.21(+2.30%)
Sep 10, 2010 8.805 9.302 8.805 9.203 12,533,321 +0.57(+6.62%)
Sep 09, 2010 8.818 8.818 8.568 8.632 3,272 -0.04(-0.44%)
Sep 08, 2010 8.612 8.750 8.555 8.670 8,508,563 +0.08(+0.90%)
Sep 07, 2010 8.811 8.863 8.587 8.593 324 -0.34(-3.81%)
Sep 03, 2010 8.773 9.030 8.773 8.933 7,834,597 +0.10(+1.16%)
Sep 02, 2010 8.446 8.908 8.369 8.831 788 +0.46(+5.52%)
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