Skip to main content

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.41 10.41 10.09 10.27 6,178,291 -0.16(-1.55%)
Mar 30, 2011 10.11 10.47 10.08 10.43 6,188,665 +0.36(+3.59%)
Mar 29, 2011 9.924 10.17 9.860 10.07 5,116,099 +0.18(+1.83%)
Mar 28, 2011 10.03 10.15 9.879 9.886 4,234,685 -0.13(-1.29%)
Mar 25, 2011 10.06 10.18 9.995 10.01 4,388,609 -0.05(-0.45%)
Mar 24, 2011 9.918 10.13 9.918 10.06 5,343,368 +0.15(+1.50%)
Mar 23, 2011 9.802 9.918 9.597 9.911 5,226,033 +0.08(+0.85%)
Mar 22, 2011 9.738 9.921 9.706 9.828 5,245,097 +0.12(+1.19%)
Mar 21, 2011 9.735 9.741 9.663 9.713 5,220,214 +0.10(+1.07%)
Mar 18, 2011 9.732 9.802 9.430 9.610 12,426,849 -0.10(-1.06%)
Mar 17, 2011 9.924 10.01 9.713 9.713 6,066,924 -0.18(-1.82%)
Mar 16, 2011 10.15 10.23 9.892 9.892 6,988,785 -0.28(-2.77%)
Mar 15, 2011 10.10 10.25 9.886 10.17 14,128,694 +0.29(+2.92%)
Mar 14, 2011 10.24 10.43 9.886 9.886 14,570,243 -0.37(-3.63%)
Mar 11, 2011 10.00 10.50 10.00 10.26 8,444,131 +0.21(+2.04%)
Mar 10, 2011 9.822 10.18 9.725 10.05 8,547,739 +0.07(+0.71%)
Mar 09, 2011 9.655 10.14 9.655 9.982 12,336,566 +0.49(+5.14%)
Mar 08, 2011 9.700 9.783 9.424 9.494 10,038,470 -0.37(-3.71%)
Mar 07, 2011 9.924 10.23 9.648 9.860 8,770,729 -0.03(-0.26%)
Mar 04, 2011 9.911 10.06 9.822 9.886 4,823,570 -0.06(-0.58%)
Mar 03, 2011 9.950 10.03 9.809 9.943 6,913,700 +0.10(+0.98%)
Mar 02, 2011 9.661 9.988 9.642 9.847 12,659,502 +0.21(+2.20%)
Mar 01, 2011 9.860 9.924 9.616 9.636 6,579,651 -0.21(-2.15%)
Feb 28, 2011 9.892 9.937 9.822 9.847 5,249,803 +0.01(+0.07%)
Feb 25, 2011 9.777 9.886 9.706 9.841 6,302,173 +0.12(+1.19%)
Feb 24, 2011 9.713 9.950 9.623 9.725 4,893,236 -0.01(-0.13%)
Feb 23, 2011 9.886 9.905 9.488 9.738 6,764,515 -0.13(-1.30%)
Feb 22, 2011 10.08 10.18 9.834 9.867 7,955,531 -0.26(-2.60%)
Feb 18, 2011 10.24 10.26 10.10 10.13 5,077,531 -0.12(-1.13%)
Feb 17, 2011 10.25 10.37 10.19 10.24 5,190,596 -0.02(-0.19%)
Feb 16, 2011 10.21 10.46 10.07 10.26 10,218,329 +0.13(+1.33%)
Feb 15, 2011 10.26 10.30 10.08 10.13 5,954,083 -0.19(-1.80%)
Feb 14, 2011 10.35 10.39 10.18 10.32 5,637,060 -0.06(-0.62%)
Feb 11, 2011 10.30 10.39 10.08 10.38 10,564,090 +0.33(+3.25%)
Feb 10, 2011 9.424 10.48 9.315 10.05 29,701,964 +0.63(+6.67%)
Feb 09, 2011 9.417 9.494 9.366 9.424 8,119,524 +0.01(+0.07%)
Feb 08, 2011 9.507 9.584 9.385 9.417 9,336,734 -0.10(-1.01%)
Feb 07, 2011 9.591 9.629 9.488 9.514 6,032,828 -0.02(-0.20%)
Feb 04, 2011 9.482 9.603 9.412 9.533 6,843,066 +0.10(+1.09%)
Feb 03, 2011 9.398 9.860 9.398 9.430 10,432,743 +0.15(+1.66%)
Feb 02, 2011 9.424 9.424 9.199 9.276 7,073,098 -0.13(-1.43%)
Feb 01, 2011 9.302 9.437 9.276 9.411 4,975,412 +0.13(+1.45%)
Jan 31, 2011 9.373 9.417 9.238 9.276 7,586,115 -0.06(-0.69%)
Jan 28, 2011 9.533 9.533 9.219 9.340 7,160,131 -0.17(-1.75%)
Jan 27, 2011 9.353 9.552 9.308 9.507 7,031,395 +0.21(+2.28%)
Jan 26, 2011 9.296 9.437 9.186 9.296 7,526,410 +0.03(+0.35%)
Jan 25, 2011 9.231 9.263 9.071 9.263 6,933,525 +0.00(+0.00%)
Jan 24, 2011 9.276 9.340 9.180 9.263 6,506,926 -0.04(-0.48%)
Jan 21, 2011 9.417 9.488 9.212 9.308 6,270,903 -0.08(-0.89%)
Jan 20, 2011 9.231 9.559 9.206 9.392 9,834,665 +0.16(+1.74%)
Jan 19, 2011 9.142 9.321 9.106 9.231 12,033,418 +0.17(+1.91%)
Jan 18, 2011 8.962 9.065 8.949 9.058 7,079,351 +0.05(+0.57%)
Jan 14, 2011 8.994 9.033 8.853 9.007 6,611,993 +0.01(+0.14%)
Jan 13, 2011 9.058 9.090 8.943 8.994 6,628,218 -0.05(-0.57%)
Jan 12, 2011 9.129 9.161 8.994 9.045 6,048,187 -0.04(-0.42%)
Jan 11, 2011 9.263 9.315 8.930 9.084 10,111,697 -0.13(-1.46%)
Jan 10, 2011 9.212 9.398 9.135 9.219 9,961,628 -0.06(-0.62%)
Jan 07, 2011 9.443 9.482 9.071 9.276 19,213,416 -0.38(-3.92%)
Jan 06, 2011 8.802 10.07 8.802 9.655 43,239,420 +0.37(+4.01%)
Jan 05, 2011 9.251 9.353 9.180 9.283 7,565,093 +0.04(+0.49%)
Jan 04, 2011 9.373 9.385 9.174 9.238 8,300,685 -0.05(-0.55%)
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.