Skip to main content

American Eagle Outfitters (NY: AEO )

20.00 +0.11 (+0.55%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.127 8.283 8.018 8.081 6,952,396 -0.07(-0.85%)
Jul 30, 2008 8.301 8.503 7.992 8.151 8,435,158 -0.09(-1.05%)
Jul 29, 2008 8.179 8.312 7.966 8.237 7,926,224 +0.10(+1.21%)
Jul 28, 2008 8.237 8.497 8.067 8.139 7,934,969 -0.11(-1.33%)
Jul 25, 2008 8.081 8.497 7.983 8.249 10,365,437 +0.14(+1.71%)
Jul 24, 2008 8.647 8.786 8.052 8.110 6,989,696 -0.51(-5.96%)
Jul 23, 2008 8.312 8.947 8.191 8.624 10,805,113 +0.30(+3.61%)
Jul 22, 2008 8.064 8.324 7.850 8.324 10,127,804 +0.23(+2.78%)
Jul 21, 2008 8.347 8.422 8.018 8.099 6,501,656 -0.24(-2.84%)
Jul 18, 2008 8.589 8.589 8.012 8.335 10,625,364 -0.03(-0.35%)
Jul 17, 2008 8.122 8.659 7.770 8.364 12,045,940 +0.31(+3.80%)
Jul 16, 2008 7.446 8.139 7.394 8.058 15,426,817 +0.73(+9.92%)
Jul 15, 2008 7.083 7.524 6.910 7.331 14,947,690 +0.17(+2.34%)
Jul 14, 2008 7.042 7.273 7.013 7.163 10,810,444 +0.16(+2.31%)
Jul 11, 2008 7.169 7.187 6.852 7.002 10,338,320 -0.24(-3.35%)
Jul 10, 2008 7.487 7.533 7.169 7.244 12,138,427 -0.25(-3.39%)
Jul 09, 2008 7.879 7.879 7.464 7.498 9,192,366 -0.38(-4.84%)
Jul 08, 2008 7.758 7.897 7.591 7.879 7,187,106 +0.13(+1.71%)
Jul 07, 2008 7.793 7.989 7.654 7.747 10,072,622 +0.03(+0.37%)
Jul 04, 2008 7.654 7.850 7.510 7.718 6,603,495 +0.00(+0.00%)
Jul 03, 2008 7.654 7.850 7.510 7.718 6,603,495 +0.08(+0.98%)
Jul 02, 2008 7.775 8.024 7.643 7.643 11,927,699 -0.14(-1.78%)
Jul 01, 2008 7.683 7.827 7.516 7.781 11,127,377 -0.09(-1.10%)
Jun 30, 2008 7.833 8.254 7.683 7.868 24,611,238 +0.06(+0.74%)
Jun 27, 2008 8.341 8.659 7.718 7.810 51,247,128 -1.31(-14.37%)
Jun 26, 2008 9.340 9.340 9.086 9.120 6,554,686 -0.30(-3.19%)
Jun 25, 2008 9.282 9.703 9.236 9.420 9,429,321 +0.23(+2.45%)
Jun 24, 2008 9.143 9.420 8.918 9.195 7,071,378 +0.02(+0.25%)
Jun 23, 2008 9.351 9.363 9.091 9.172 5,256,982 -0.13(-1.43%)
Jun 20, 2008 9.674 9.674 9.230 9.305 7,705,206 -0.40(-4.16%)
Jun 19, 2008 9.363 9.721 9.293 9.709 7,310,329 +0.36(+3.83%)
Jun 18, 2008 9.721 9.721 9.247 9.351 7,038,423 -0.40(-4.14%)
Jun 17, 2008 9.623 9.836 9.565 9.755 6,868,958 +0.23(+2.42%)
Jun 16, 2008 9.507 9.617 9.328 9.524 6,477,894 -0.03(-0.36%)
Jun 13, 2008 9.259 9.559 9.201 9.559 5,038,232 +0.35(+3.82%)
Jun 12, 2008 9.270 9.669 9.155 9.207 6,151,838 +0.00(+0.00%)
Jun 11, 2008 9.611 9.617 9.201 9.207 5,981,332 -0.31(-3.27%)
Jun 10, 2008 9.345 9.623 9.270 9.519 7,302,793 +0.07(+0.73%)
Jun 09, 2008 9.709 9.744 9.363 9.449 6,445,613 -0.17(-1.80%)
Jun 06, 2008 9.877 9.911 9.571 9.623 7,715,303 -0.35(-3.53%)
Jun 05, 2008 9.807 10.36 9.669 9.975 9,481,785 +0.09(+0.88%)
Jun 04, 2008 10.11 10.11 9.813 9.888 9,122,881 -0.24(-2.39%)
Jun 03, 2008 10.30 10.42 9.952 10.13 9,900,226 -0.14(-1.40%)
Jun 02, 2008 10.48 10.56 10.06 10.27 8,937,066 -0.24(-2.30%)
May 30, 2008 11.00 11.00 10.49 10.52 8,862,707 -0.48(-4.36%)
May 29, 2008 10.72 11.11 10.70 11.00 7,389,488 +0.25(+2.36%)
May 28, 2008 10.47 10.96 10.39 10.74 16,694,089 +0.80(+8.07%)
May 27, 2008 9.986 10.25 9.790 9.940 9,266,142 -0.01(-0.06%)
May 26, 2008 10.16 10.22 9.778 9.946 0 +0.00(+0.00%)
May 23, 2008 10.16 10.22 9.778 9.946 7,214,405 -0.23(-2.27%)
May 22, 2008 9.992 10.31 9.900 10.18 6,556,902 +0.20(+1.97%)
May 21, 2008 10.33 10.42 9.900 9.980 8,437,357 -0.29(-2.87%)
May 20, 2008 10.15 10.35 10.07 10.27 7,242,435 +0.10(+0.96%)
May 19, 2008 10.35 10.36 10.08 10.18 9,446,628 -0.39(-3.66%)
May 16, 2008 10.88 10.88 10.32 10.56 5,166,677 -0.28(-2.61%)
May 15, 2008 10.81 10.85 10.51 10.85 5,609,178 +0.07(+0.64%)
May 14, 2008 10.63 11.01 10.63 10.78 6,060,402 +0.20(+1.86%)
May 13, 2008 10.78 10.78 10.48 10.58 4,234,420 -0.17(-1.61%)
May 12, 2008 10.34 10.81 10.34 10.75 4,094,988 +0.40(+3.90%)
May 09, 2008 10.25 10.50 10.22 10.35 2,799,099 -0.02(-0.22%)
May 08, 2008 10.93 10.94 10.13 10.37 6,675,658 -0.23(-2.12%)
May 07, 2008 10.60 11.03 10.52 10.60 5,186,989 -0.01(-0.05%)
May 06, 2008 10.44 10.66 10.26 10.60 4,227,577 +0.10(+0.93%)
May 05, 2008 10.68 10.72 10.50 10.51 4,626,885 -0.27(-2.52%)
May 02, 2008 11.07 11.21 10.63 10.78 6,075,282 -0.18(-1.68%)
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.