MENU

American Eagle Outfitters (NY: AEO )

16.07 -0.43 (-2.58%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.85 10.87 10.54 10.69 13,934,654 -0.11(-1.00%)
Apr 29, 2010 10.97 11.06 10.68 10.80 8,121,587 -0.08(-0.76%)
Apr 28, 2010 11.01 11.14 10.82 10.89 5,269,388 -0.10(-0.93%)
Apr 27, 2010 11.41 11.41 10.96 10.99 8,554,531 -0.47(-4.11%)
Apr 26, 2010 11.48 11.57 11.41 11.46 7,521,530 -0.08(-0.72%)
Apr 23, 2010 11.71 11.73 11.45 11.54 5,293,707 -0.15(-1.25%)
Apr 22, 2010 11.32 11.72 11.23 11.69 7,885,589 +0.24(+2.11%)
Apr 21, 2010 11.26 11.46 11.19 11.45 5,384,607 +0.21(+1.87%)
Apr 20, 2010 11.31 11.44 11.19 11.24 6,475,503 -0.05(-0.45%)
Apr 19, 2010 11.27 11.46 11.09 11.29 6,696,554 -0.06(-0.51%)
Apr 16, 2010 11.49 11.55 11.17 11.34 12,853,584 -0.23(-1.98%)
Apr 15, 2010 11.64 11.64 11.40 11.57 6,717,175 -0.07(-0.60%)
Apr 14, 2010 11.69 11.77 11.51 11.64 7,713,729 -0.03(-0.27%)
Apr 13, 2010 11.47 11.71 11.44 11.67 8,713,716 +0.21(+1.83%)
Apr 12, 2010 11.26 11.48 11.20 11.46 9,016,097 +0.16(+1.41%)
Apr 09, 2010 11.20 11.35 10.94 11.31 11,758,707 +0.20(+1.83%)
Apr 08, 2010 11.50 11.55 11.06 11.10 23,590,744 -0.76(-6.38%)
Apr 07, 2010 11.88 11.98 11.74 11.86 8,482,503 -0.04(-0.32%)
Apr 06, 2010 12.04 12.13 11.86 11.90 8,080,580 -0.20(-1.63%)
Apr 05, 2010 11.76 12.20 11.76 12.09 7,725,435 +0.35(+2.98%)
Apr 01, 2010 11.88 11.74 11.74 11.74 6,389,907 -0.04(-0.32%)
Mar 31, 2010 12.05 12.05 11.77 11.78 5,705,346 -0.19(-1.59%)
Mar 30, 2010 12.03 12.15 11.87 11.97 6,428,349 +0.03(+0.21%)
Mar 29, 2010 12.25 12.33 11.80 11.95 8,898,190 -0.31(-2.49%)
Mar 26, 2010 12.31 12.50 12.24 12.25 4,875,549 -0.05(-0.41%)
Mar 25, 2010 12.16 12.40 12.10 12.30 5,985,802 +0.29(+2.44%)
Mar 24, 2010 12.15 12.20 11.99 12.01 5,301,699 -0.22(-1.81%)
Mar 23, 2010 12.13 12.25 11.97 12.23 3,766,444 +0.09(+0.73%)
Mar 22, 2010 11.85 12.18 11.78 12.14 4,022,890 +0.20(+1.64%)
Mar 19, 2010 12.09 12.18 11.86 11.95 4,823,602 -0.13(-1.05%)
Mar 18, 2010 12.06 12.13 11.95 12.07 3,085,477 +0.05(+0.42%)
Mar 17, 2010 11.99 12.14 11.94 12.02 6,649,223 -0.01(-0.11%)
Mar 16, 2010 12.01 12.10 11.94 12.04 4,349,793 +0.01(+0.11%)
Mar 15, 2010 11.98 12.04 11.85 12.02 5,385,953 +0.16(+1.39%)
Mar 12, 2010 11.99 12.00 11.60 11.86 7,329,686 +0.02(+0.16%)
Mar 11, 2010 11.58 11.85 11.42 11.84 9,282,375 +0.32(+2.80%)
Mar 10, 2010 11.56 11.78 11.36 11.52 27,654,292 +0.66(+6.12%)
Mar 09, 2010 10.70 10.90 10.45 10.85 14,528,247 +0.22(+2.08%)
Mar 08, 2010 10.67 10.76 10.60 10.63 7,510,468 +0.04(+0.36%)
Mar 05, 2010 10.71 10.73 10.31 10.59 11,434,832 +0.01(+0.06%)
Mar 04, 2010 11.06 11.23 10.39 10.59 18,621,436 -0.46(-4.18%)
Mar 03, 2010 11.10 11.20 10.98 11.05 5,465,802 +0.01(+0.06%)
Mar 02, 2010 11.16 11.20 10.99 11.04 5,528,594 -0.06(-0.57%)
Mar 01, 2010 10.69 11.13 10.51 11.11 8,377,456 +0.43(+4.03%)
Feb 26, 2010 10.76 10.80 10.63 10.68 4,201,563 -0.11(-1.00%)
Feb 25, 2010 10.57 10.79 10.47 10.78 4,750,016 +0.09(+0.83%)
Feb 24, 2010 10.42 10.70 10.42 10.70 3,395,303 +0.30(+2.86%)
Feb 23, 2010 10.48 10.57 10.33 10.40 3,798,314 -0.12(-1.14%)
Feb 22, 2010 10.68 10.83 10.49 10.52 3,292,539 -0.15(-1.37%)
Feb 19, 2010 10.53 10.77 10.41 10.66 5,456,405 +0.09(+0.90%)
Feb 18, 2010 10.53 10.65 10.42 10.57 7,383,162 +0.32(+3.09%)
Feb 17, 2010 10.26 10.36 10.23 10.25 3,322,329 +0.00(+0.00%)
Feb 16, 2010 10.15 10.27 10.05 10.25 2,725,205 +0.17(+1.69%)
Feb 12, 2010 10.02 10.08 10.08 10.08 4,786,883 -0.03(-0.31%)
Feb 11, 2010 10.09 10.19 10.03 10.11 4,535,895 -0.03(-0.25%)
Feb 10, 2010 10.11 10.21 9.967 10.14 3,863,375 -0.03(-0.25%)
Feb 09, 2010 10.01 10.20 9.986 10.16 4,224,291 +0.20(+2.03%)
Feb 08, 2010 9.986 10.12 9.873 9.961 3,791,812 +0.01(+0.06%)
Feb 05, 2010 10.02 10.12 9.810 9.955 6,726,323 -0.05(-0.51%)
Feb 04, 2010 10.49 10.49 9.961 10.01 9,009,184 -0.39(-3.77%)
Feb 03, 2010 10.51 10.68 10.31 10.40 6,892,745 -0.17(-1.62%)
Feb 02, 2010 10.23 10.63 10.21 10.57 8,063,542 +0.42(+4.11%)
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