MENU

American Eagle Outfitters (NY: AEO )

15.99 +0.63 (+4.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 8.923 8.968 8.670 8.778 5,366,204 -0.08(-0.93%)
Jul 31, 2008 8.911 9.081 8.790 8.860 6,341,378 -0.08(-0.85%)
Jul 30, 2008 9.100 9.322 8.762 8.936 7,693,826 -0.09(-1.05%)
Jul 29, 2008 8.968 9.113 8.733 9.031 7,229,620 +0.11(+1.21%)
Jul 28, 2008 9.031 9.316 8.844 8.923 7,237,597 -0.12(-1.33%)
Jul 25, 2008 8.860 9.316 8.752 9.043 9,454,461 +0.15(+1.71%)
Jul 24, 2008 9.480 9.632 8.828 8.892 6,375,400 -0.56(-5.96%)
Jul 23, 2008 9.113 9.809 8.980 9.455 9,855,496 +0.33(+3.61%)
Jul 22, 2008 8.841 9.126 8.607 9.126 9,237,712 +0.25(+2.78%)
Jul 21, 2008 9.151 9.233 8.790 8.879 5,930,252 -0.26(-2.84%)
Jul 18, 2008 9.417 9.417 8.784 9.138 9,691,544 -0.03(-0.35%)
Jul 17, 2008 8.904 9.493 8.518 9.170 10,987,271 +0.34(+3.80%)
Jul 16, 2008 8.164 8.923 8.107 8.835 14,071,017 +0.80(+9.92%)
Jul 15, 2008 7.765 8.249 7.575 8.037 13,633,999 +0.18(+2.34%)
Jul 14, 2008 7.721 7.974 7.689 7.854 9,860,358 +0.18(+2.31%)
Jul 11, 2008 7.860 7.879 7.512 7.677 9,429,727 -0.27(-3.35%)
Jul 10, 2008 8.208 8.259 7.860 7.942 11,071,630 -0.28(-3.39%)
Jul 09, 2008 8.638 8.638 8.183 8.221 8,384,486 -0.42(-4.84%)
Jul 08, 2008 8.506 8.657 8.322 8.638 6,555,460 +0.15(+1.71%)
Jul 07, 2008 8.544 8.759 8.392 8.493 9,187,380 +0.03(+0.37%)
Jul 04, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.00(+0.00%)
Jul 03, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.08(+0.98%)
Jul 02, 2008 8.525 8.797 8.379 8.379 10,879,422 -0.15(-1.78%)
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