Skip to main content
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 (%)
Dec 31, 2010 9.424 9.459 9.296 9.385 6,508,111 -0.09(-0.95%)
Dec 30, 2010 9.302 9.475 9.257 9.475 5,305,560 +0.16(+1.72%)
Dec 29, 2010 9.206 9.366 9.206 9.315 4,237,836 +0.11(+1.18%)
Dec 28, 2010 9.302 9.328 9.206 9.206 4,171,413 -0.08(-0.83%)
Dec 27, 2010 9.289 9.334 9.142 9.283 3,463,935 +0.01(+0.14%)
Dec 23, 2010 9.244 9.353 9.148 9.270 6,388,810 -0.01(-0.07%)
Dec 22, 2010 9.270 9.315 9.129 9.276 10,117,759 -0.20(-2.10%)
Dec 21, 2010 9.456 9.597 9.389 9.475 8,399,897 +0.01(+0.07%)
Dec 20, 2010 9.648 9.648 9.219 9.469 16,307,420 -0.30(-3.02%)
Dec 17, 2010 9.867 9.924 9.751 9.764 9,267,856 -0.13(-1.36%)
Dec 16, 2010 9.796 9.969 9.719 9.899 6,547,891 +0.15(+1.58%)
Dec 15, 2010 9.706 9.828 9.668 9.745 7,635,257 +0.04(+0.46%)
Dec 14, 2010 9.860 9.905 9.607 9.700 9,251,416 -0.16(-1.63%)
Dec 13, 2010 9.899 9.937 9.770 9.860 9,239,008 -0.04(-0.39%)
Dec 10, 2010 9.918 10.01 9.802 9.899 7,209,963 +0.02(+0.19%)
Dec 09, 2010 9.963 10.00 9.770 9.879 8,395,108 +0.01(+0.13%)
Dec 08, 2010 9.836 9.941 9.780 9.867 9,740,278 +0.09(+0.88%)
Dec 07, 2010 9.836 9.928 9.749 9.780 8,125,995 -0.20(-2.04%)
Dec 06, 2010 9.971 10.01 9.731 9.984 13,209,640 +0.25(+2.53%)
Dec 03, 2010 9.718 10.01 9.576 9.737 16,721,098 -0.06(-0.63%)
Dec 02, 2010 9.873 9.934 9.576 9.799 22,948,964 -0.59(-5.70%)
Dec 01, 2010 10.33 10.43 9.990 10.39 12,611,026 +0.20(+1.99%)
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%)
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.