Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

20.05 +0.16 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.