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 (%)
May 29, 2009 8.678 8.797 8.518 8.773 6,930,477 +0.18(+2.07%)
May 28, 2009 8.809 8.915 8.353 8.595 9,432,075 +0.11(+1.26%)
May 27, 2009 8.228 9.028 8.003 8.489 16,801,762 -0.09(-1.04%)
May 26, 2009 7.938 8.595 7.902 8.578 11,081,622 +0.53(+6.55%)
May 22, 2009 8.157 8.293 7.861 8.050 5,813,336 +0.00(+0.00%)
May 21, 2009 8.193 8.353 7.920 8.050 6,409,218 -0.24(-2.86%)
May 20, 2009 8.465 8.903 8.246 8.287 8,428,135 -0.12(-1.48%)
May 19, 2009 8.382 8.613 8.270 8.412 7,945,444 -0.04(-0.42%)
May 18, 2009 8.276 8.507 8.258 8.447 6,929,559 +0.24(+2.96%)
May 15, 2009 8.228 8.447 8.086 8.204 8,129,071 -0.08(-1.00%)
May 14, 2009 8.406 8.595 8.122 8.287 8,469,755 +0.08(+0.94%)
May 13, 2009 8.477 8.477 8.122 8.210 7,877,936 -0.44(-5.13%)
May 12, 2009 9.105 9.182 8.453 8.655 10,707,447 -0.14(-1.62%)
May 11, 2009 8.969 8.969 8.406 8.797 15,636,519 +0.43(+5.10%)
May 08, 2009 8.353 8.397 7.772 8.370 16,843,820 -0.94(-10.06%)
May 07, 2009 9.413 9.478 8.122 9.306 24,547,280 +0.11(+1.16%)
May 06, 2009 9.585 9.774 9.093 9.200 15,929,168 +0.02(+0.19%)
May 05, 2009 8.856 9.241 8.826 9.182 11,191,821 +0.33(+3.68%)
May 04, 2009 8.749 8.975 8.613 8.856 10,966,120 +0.28(+3.32%)
May 01, 2009 8.868 8.868 8.501 8.572 10,606,757 -0.21(-2.36%)
Apr 30, 2009 8.779 9.046 8.702 8.779 13,978,787 +0.13(+1.51%)
Apr 29, 2009 8.975 9.176 8.578 8.649 12,462,035 -0.21(-2.34%)
Apr 28, 2009 8.868 9.176 8.726 8.856 8,168,065 -0.13(-1.45%)
Apr 27, 2009 9.057 9.217 8.809 8.986 5,638,896 -0.25(-2.76%)
Apr 24, 2009 8.963 9.330 8.809 9.241 8,165,300 +0.35(+3.93%)
Apr 23, 2009 9.063 9.200 8.501 8.892 9,191,682 -0.15(-1.64%)
Apr 22, 2009 8.767 9.496 8.655 9.040 15,948,522 +0.11(+1.26%)
Apr 21, 2009 8.536 9.052 8.441 8.927 8,563,690 +0.38(+4.44%)
Apr 20, 2009 8.826 8.880 8.435 8.548 10,101,238 -0.55(-6.05%)
Apr 17, 2009 8.589 9.158 8.554 9.099 12,898,725 +0.45(+5.21%)
Apr 16, 2009 8.151 8.684 8.151 8.649 10,734,835 +0.52(+6.34%)
Apr 15, 2009 8.122 8.281 7.908 8.133 7,004,612 +0.05(+0.59%)
Apr 14, 2009 8.068 8.228 7.962 8.086 9,852,709 -0.24(-2.92%)
Apr 13, 2009 8.163 8.376 8.009 8.329 9,873,736 +0.05(+0.57%)
Apr 09, 2009 7.802 8.293 7.754 8.281 14,883,295 +0.87(+11.75%)
Apr 08, 2009 7.138 7.553 6.931 7.411 9,901,916 +0.30(+4.25%)
Apr 07, 2009 7.500 7.500 6.966 7.109 11,706,406 -0.42(-5.59%)
Apr 06, 2009 7.642 7.736 7.363 7.529 7,327,458 -0.22(-2.83%)
Apr 03, 2009 7.778 7.938 7.606 7.748 11,906,295 -0.11(-1.36%)
Apr 02, 2009 7.707 8.127 7.636 7.855 13,797,732 +0.39(+5.15%)
Apr 01, 2009 7.073 7.541 6.960 7.470 10,852,726 +0.22(+3.02%)
Mar 31, 2009 7.363 7.399 6.913 7.251 11,845,982 -0.05(-0.65%)
Mar 30, 2009 7.399 7.428 7.156 7.298 7,332,578 -0.30(-3.98%)
Mar 26, 2009 7.061 7.642 7.061 7.600 15,115,512 +0.57(+8.18%)
Mar 25, 2009 6.926 7.178 6.597 7.026 14,659,818 +0.07(+1.01%)
Mar 24, 2009 6.873 7.120 6.820 6.955 10,519,897 -0.02(-0.25%)
Mar 23, 2009 6.755 6.979 6.750 6.973 11,452,260 +0.52(+8.01%)
Mar 20, 2009 6.520 6.697 6.315 6.456 7,407,940 -0.15(-2.31%)
Mar 19, 2009 6.761 6.832 6.497 6.609 13,470,740 -0.06(-0.85%)
Mar 18, 2009 6.250 6.808 6.162 6.665 13,141,884 +0.36(+5.65%)
Mar 17, 2009 6.080 6.321 6.033 6.309 6,637,022 +0.22(+3.67%)
Mar 16, 2009 6.127 6.303 6.045 6.086 9,336,346 +0.01(+0.19%)
Mar 13, 2009 5.939 6.127 5.716 6.074 0 +0.21(+3.50%)
Mar 12, 2009 5.663 5.921 5.457 5.868 16,922,154 +0.18(+3.10%)
Mar 11, 2009 5.581 6.039 5.393 5.692 20,236,424 +0.07(+1.25%)
Mar 10, 2009 5.275 5.680 5.163 5.622 11,475,209 +0.47(+9.12%)
Mar 09, 2009 5.228 5.398 5.105 5.152 6,692,914 -0.08(-1.57%)
Mar 06, 2009 5.346 5.504 5.046 5.234 0 -0.13(-2.41%)
Mar 05, 2009 5.698 5.833 5.310 5.363 17,402,728 -0.48(-8.15%)
Mar 04, 2009 5.751 5.927 5.639 5.839 9,913,365 +0.38(+6.88%)
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.