Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.24 10.37 10.16 10.19 11,047,539 -0.13(-1.30%)
Nov 29, 2010 10.59 10.64 10.32 10.32 11,819,057 -0.10(-1.01%)
Nov 26, 2010 10.30 10.46 10.30 10.43 3,623,611 +0.06(+0.54%)
Nov 24, 2010 10.63 10.37 10.37 10.37 9,535,318 -0.22(-2.04%)
Nov 23, 2010 10.22 10.59 10.16 10.59 21,350,384 +0.43(+4.25%)
Nov 22, 2010 9.941 10.18 9.928 10.16 8,271,869 +0.13(+1.29%)
Nov 19, 2010 10.01 10.19 9.971 10.03 7,745,647 -0.02(-0.25%)
Nov 18, 2010 9.885 10.33 9.700 10.05 15,960,946 +0.27(+2.78%)
Nov 17, 2010 9.502 9.867 9.490 9.780 10,373,055 +0.35(+3.66%)
Nov 16, 2010 9.379 9.657 9.373 9.435 7,830,416 +0.01(+0.07%)
Nov 15, 2010 9.583 9.614 9.398 9.428 4,078,337 -0.08(-0.84%)
Nov 12, 2010 9.626 9.799 9.428 9.509 7,992,369 -0.18(-1.85%)
Nov 11, 2010 9.700 9.842 9.564 9.688 6,099,528 -0.12(-1.20%)
Nov 10, 2010 9.854 9.854 9.533 9.805 7,841,353 -0.07(-0.69%)
Nov 09, 2010 10.18 10.23 9.799 9.873 8,060,521 -0.32(-3.15%)
Nov 08, 2010 10.16 10.26 9.914 10.19 5,709,754 +0.02(+0.24%)
Nov 05, 2010 9.990 10.17 9.823 10.17 6,291,577 +0.14(+1.35%)
Nov 04, 2010 9.971 10.09 9.669 10.03 16,430,426 +0.18(+1.82%)
Nov 03, 2010 9.817 9.910 9.706 9.854 6,777,247 +0.04(+0.38%)
Nov 02, 2010 9.700 9.891 9.558 9.817 7,783,493 +0.18(+1.86%)
Nov 01, 2010 9.904 10.06 9.527 9.638 11,838,527 -0.25(-2.50%)
Oct 29, 2010 9.904 10.07 9.854 9.885 7,099,105 -0.01(-0.12%)
Oct 28, 2010 10.30 10.30 9.805 9.897 12,092,773 -0.33(-3.26%)
Oct 27, 2010 10.40 10.40 10.08 10.23 7,276,110 -0.09(-0.84%)
Oct 25, 2010 10.32 10.49 10.24 10.32 3,651,761 +0.08(+0.78%)
Oct 22, 2010 10.22 10.34 10.14 10.24 3,047,749 +0.02(+0.24%)
Oct 21, 2010 10.25 10.56 10.13 10.21 6,365,711 -0.01(-0.12%)
Oct 20, 2010 10.09 10.29 10.03 10.22 7,334,051 +0.17(+1.72%)
Oct 19, 2010 10.18 10.29 9.947 10.05 6,627,943 -0.25(-2.46%)
Oct 18, 2010 10.30 10.39 10.21 10.30 4,072,553 -0.01(-0.12%)
Oct 15, 2010 10.40 10.45 10.11 10.32 12,624,271 +0.01(+0.12%)
Oct 14, 2010 10.47 10.53 10.19 10.30 8,213,015 -0.19(-1.82%)
Oct 13, 2010 10.75 10.77 10.48 10.50 7,306,172 -0.22(-2.02%)
Oct 12, 2010 10.51 10.77 10.46 10.71 7,502,175 +0.15(+1.46%)
Oct 11, 2010 10.38 10.68 10.35 10.56 8,524,626 +0.21(+2.03%)
Oct 08, 2010 10.35 10.45 10.01 10.35 11,658,517 +0.33(+3.33%)
Oct 07, 2010 9.626 10.14 9.552 10.01 324 +0.75(+8.13%)
Oct 06, 2010 9.293 9.361 9.114 9.262 4,941,904 -0.03(-0.33%)
Oct 05, 2010 9.459 9.490 9.268 9.293 8,890,297 -0.09(-0.99%)
Oct 04, 2010 9.293 9.385 9.120 9.385 6,460,590 +0.10(+1.06%)
Oct 01, 2010 9.286 9.533 9.175 9.286 6,995,725 +0.05(+0.58%)
Sep 30, 2010 9.233 9.632 9.212 9.233 26,416 +0.03(+0.36%)
Sep 29, 2010 9.145 9.256 9.126 9.200 4,146,026 +0.03(+0.34%)
Sep 28, 2010 9.101 9.219 8.941 9.169 4,210,316 +0.09(+0.95%)
Sep 27, 2010 9.163 9.194 9.040 9.083 3,705,772 -0.06(-0.67%)
Sep 24, 2010 9.058 9.243 8.938 9.145 4,440,106 +0.22(+2.42%)
Sep 23, 2010 8.929 9.040 8.676 8.929 7,897,756 +0.14(+1.62%)
Sep 22, 2010 8.879 8.995 8.744 8.787 6,427,227 -0.07(-0.83%)
Sep 21, 2010 9.228 9.228 8.823 8.860 9,394,504 -0.26(-2.82%)
Sep 20, 2010 9.191 9.319 9.081 9.117 13,600,427 -0.03(-0.28%)
Sep 17, 2010 9.143 9.258 8.781 9.143 10,365,270 +0.31(+3.48%)
Sep 15, 2010 8.989 8.989 8.756 8.836 9,258,596 -0.17(-1.84%)
Sep 14, 2010 9.044 9.093 8.915 9.001 6,193,827 +0.02(+0.20%)
Sep 13, 2010 8.854 9.050 8.848 8.983 8,347,199 +0.20(+2.30%)
Sep 10, 2010 8.401 8.875 8.401 8.781 13,136,099 +0.54(+6.62%)
Sep 09, 2010 8.413 8.413 8.174 8.236 3,429 -0.04(-0.44%)
Sep 08, 2010 8.217 8.349 8.162 8.272 8,917,774 +0.07(+0.90%)
Sep 07, 2010 8.407 8.456 8.193 8.199 339 -0.32(-3.81%)
Sep 03, 2010 8.370 8.615 8.370 8.523 8,211,394 +0.10(+1.16%)
Sep 02, 2010 8.058 8.499 7.985 8.425 826 +0.44(+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.