MENU

American Eagle Outfitters (NY: AEO )

15.98 +0.62 (+4.07%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.56 10.60 10.52 10.55 2,103,071 -0.01(-0.13%)
Dec 29, 2011 10.48 10.62 10.43 10.57 2,586,820 +0.09(+0.86%)
Dec 28, 2011 10.53 10.55 10.33 10.48 3,174,739 -0.05(-0.46%)
Dec 27, 2011 10.30 10.62 10.30 10.52 4,651,651 +0.19(+1.80%)
Dec 23, 2011 10.34 10.40 10.21 10.34 4,765,227 +0.10(+1.01%)
Dec 21, 2011 10.03 10.27 9.931 10.23 4,335,387 +0.20(+1.99%)
Dec 20, 2011 9.986 10.10 9.959 10.03 4,090,557 +0.22(+2.25%)
Dec 19, 2011 10.06 10.06 9.786 9.814 5,394,394 -0.18(-1.80%)
Dec 16, 2011 10.06 10.17 9.959 9.993 5,659,440 -0.01(-0.14%)
Dec 15, 2011 10.10 10.16 9.973 10.01 7,890,151 -0.03(-0.27%)
Dec 14, 2011 9.945 10.10 9.856 10.03 6,739,445 +0.01(+0.07%)
Dec 13, 2011 10.22 10.25 9.925 10.03 5,702,942 -0.12(-1.15%)
Dec 12, 2011 10.02 10.17 9.986 10.14 4,134,811 -0.01(-0.07%)
Dec 09, 2011 10.05 10.22 10.00 10.15 6,699,967 +0.08(+0.82%)
Dec 08, 2011 9.952 10.19 9.932 10.07 9,967,608 +0.10(+0.96%)
Dec 07, 2011 9.986 10.02 9.849 9.973 6,529,579 -0.03(-0.27%)
Dec 06, 2011 9.993 10.06 9.849 10.00 5,669,872 +0.00(+0.00%)
Dec 05, 2011 10.17 10.21 9.911 10.00 10,579,167 +0.29(+3.03%)
Dec 02, 2011 9.719 9.836 9.658 9.706 6,933,018 +0.06(+0.64%)
Dec 01, 2011 9.569 9.692 9.445 9.644 5,990,011 +0.12(+1.22%)
Nov 30, 2011 9.856 10.25 9.384 9.528 11,440,703 +0.33(+3.57%)
Nov 29, 2011 9.288 9.308 9.127 9.199 6,254,149 -0.08(-0.89%)
Nov 28, 2011 9.281 9.397 9.212 9.281 7,005,462 +0.45(+5.12%)
Nov 25, 2011 8.815 9.007 8.740 8.829 1,930,436 -0.03(-0.31%)
Nov 23, 2011 8.986 9.021 8.795 8.856 4,774,058 -0.19(-2.12%)
Nov 22, 2011 9.233 9.363 9.048 9.048 5,311,141 -0.23(-2.44%)
Nov 21, 2011 9.151 9.329 9.021 9.274 4,170,631 -0.04(-0.44%)
Nov 18, 2011 9.466 9.493 9.257 9.315 4,720,589 -0.10(-1.02%)
Nov 17, 2011 9.541 9.617 9.336 9.411 4,494,001 -0.16(-1.65%)
Nov 16, 2011 9.226 9.808 9.206 9.569 9,279,559 +0.23(+2.42%)
Nov 15, 2011 9.329 9.466 9.260 9.343 4,726,699 -0.05(-0.51%)
Nov 14, 2011 9.411 9.452 9.295 9.391 3,328,297 -0.03(-0.36%)
Nov 11, 2011 9.288 9.521 9.206 9.425 4,507,703 +0.20(+2.15%)
Nov 10, 2011 9.384 9.459 9.130 9.226 6,307,291 -0.09(-0.96%)
Nov 09, 2011 9.473 9.521 9.185 9.315 4,591,839 -0.36(-3.68%)
Nov 08, 2011 9.658 9.712 9.418 9.671 3,949,348 +0.07(+0.71%)
Nov 07, 2011 9.630 9.685 9.445 9.603 3,616,938 +0.00(+0.00%)
Nov 04, 2011 9.575 9.610 9.404 9.603 6,601,638 -0.01(-0.07%)
Nov 03, 2011 9.541 9.726 9.418 9.610 14,325,512 +0.60(+6.61%)
Nov 02, 2011 9.055 9.130 8.897 9.014 3,530,519 +0.11(+1.23%)
Nov 01, 2011 8.733 9.028 8.726 8.904 6,062,036 -0.09(-0.99%)
Oct 31, 2011 9.144 9.206 8.980 8.993 5,164,823 -0.30(-3.24%)
Oct 28, 2011 9.240 9.370 9.137 9.295 2,771,628 -0.02(-0.22%)
Oct 27, 2011 9.281 9.404 9.075 9.315 5,166,542 +0.27(+3.03%)
Oct 26, 2011 9.137 9.192 8.870 9.041 6,244,450 +0.03(+0.38%)
Oct 25, 2011 9.130 9.171 8.986 9.007 4,820,168 -0.13(-1.42%)
Oct 24, 2011 8.938 9.267 8.849 9.137 7,178,114 +0.23(+2.62%)
Oct 21, 2011 8.788 8.925 8.678 8.904 4,974,757 +0.22(+2.52%)
Oct 20, 2011 8.623 8.726 8.528 8.685 3,299,709 +0.05(+0.63%)
Oct 19, 2011 8.712 8.788 8.569 8.630 3,680,349 -0.08(-0.94%)
Oct 18, 2011 8.589 8.801 8.384 8.712 6,771,084 +0.17(+2.00%)
Oct 17, 2011 8.623 8.760 8.521 8.541 4,256,858 -0.10(-1.19%)
Oct 14, 2011 8.767 8.822 8.517 8.644 3,118,819 +0.03(+0.32%)
Oct 13, 2011 8.480 8.712 8.370 8.617 5,249,121 +0.14(+1.62%)
Oct 12, 2011 8.644 8.692 8.473 8.480 5,172,109 -0.08(-0.88%)
Oct 11, 2011 8.404 8.582 8.315 8.555 6,655,536 +0.12(+1.46%)
Oct 10, 2011 8.384 8.480 8.322 8.432 3,567,074 +0.18(+2.16%)
Oct 07, 2011 8.397 8.418 8.199 8.254 4,478,045 -0.08(-0.90%)
Oct 06, 2011 8.308 8.356 8.254 8.329 6,007,929 +0.10(+1.25%)
Oct 05, 2011 8.164 8.428 8.050 8.226 6,850,459 +0.07(+0.84%)
Oct 04, 2011 7.692 8.171 7.664 8.158 7,761,398 +0.40(+5.21%)
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