Skip to main content

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.43 10.73 10.34 10.65 4,681,926 +0.26(+2.46%)
Mar 28, 2008 10.78 10.78 10.34 10.39 4,832,072 -0.52(-4.74%)
Mar 27, 2008 11.10 11.35 10.85 10.91 5,304,730 -0.16(-1.48%)
Mar 26, 2008 11.35 11.35 10.95 11.07 3,929,095 -0.28(-2.46%)
Mar 25, 2008 11.34 11.44 11.07 11.35 6,076,368 +0.12(+1.03%)
Mar 24, 2008 11.15 11.65 10.99 11.24 6,822,446 +0.27(+2.50%)
Mar 21, 2008 10.29 11.02 10.24 10.96 7,497,169 +0.00(+0.00%)
Mar 20, 2008 10.29 11.02 10.24 10.96 7,497,169 +0.71(+6.88%)
Mar 19, 2008 10.62 10.78 10.25 10.26 4,552,578 -0.29(-2.71%)
Mar 18, 2008 10.49 10.64 10.23 10.54 5,499,580 +0.21(+2.00%)
Mar 17, 2008 10.27 10.53 10.06 10.34 8,223,851 -0.13(-1.28%)
Mar 14, 2008 10.59 10.70 10.29 10.47 7,536,914 -0.04(-0.41%)
Mar 13, 2008 10.68 10.68 10.28 10.51 11,897,793 -0.40(-3.62%)
Mar 12, 2008 11.06 11.43 10.82 10.91 12,747,286 +0.42(+4.00%)
Mar 11, 2008 10.23 10.57 10.12 10.49 11,594,227 +0.47(+4.74%)
Mar 10, 2008 10.39 10.49 10.02 10.02 11,340,057 -0.29(-2.77%)
Mar 07, 2008 10.44 10.88 10.15 10.30 14,961,326 -0.38(-3.53%)
Mar 06, 2008 11.69 11.91 10.65 10.68 33,748,236 -2.26(-17.48%)
Mar 05, 2008 13.07 13.35 12.77 12.94 5,297,015 -0.10(-0.79%)
Mar 04, 2008 12.65 13.10 12.41 13.04 7,287,693 +0.24(+1.90%)
Mar 03, 2008 13.01 13.07 12.56 12.80 6,894,437 -0.19(-1.50%)
Feb 29, 2008 13.60 13.61 12.92 13.00 6,153,323 -0.72(-5.23%)
Feb 28, 2008 14.16 14.18 13.65 13.71 5,426,810 -0.55(-3.84%)
Feb 27, 2008 14.06 14.43 13.93 14.26 7,179,207 +0.11(+0.77%)
Feb 26, 2008 13.82 14.36 13.68 14.15 5,090,368 +0.31(+2.24%)
Feb 25, 2008 13.53 13.87 13.40 13.84 5,744,726 +0.39(+2.89%)
Feb 22, 2008 13.01 13.49 12.87 13.45 3,985,922 +0.45(+3.46%)
Feb 21, 2008 13.29 13.55 12.94 13.00 4,432,545 -0.24(-1.84%)
Feb 20, 2008 12.67 13.31 12.64 13.24 6,336,608 +0.49(+3.86%)
Feb 19, 2008 13.09 13.16 12.67 12.75 3,418,063 -0.19(-1.46%)
Feb 18, 2008 12.82 13.15 12.66 12.94 0 +0.00(+0.00%)
Feb 15, 2008 12.82 13.15 12.66 12.94 3,952,929 +0.04(+0.33%)
Feb 14, 2008 13.55 13.58 12.89 12.90 5,477,848 -0.66(-4.85%)
Feb 13, 2008 13.48 13.60 13.16 13.55 3,682,345 +0.21(+1.60%)
Feb 12, 2008 13.59 13.74 13.16 13.34 4,565,794 -0.16(-1.17%)
Feb 11, 2008 13.31 13.66 12.96 13.50 4,796,741 +0.33(+2.54%)
Feb 08, 2008 13.08 13.53 12.84 13.17 6,103,561 +0.04(+0.28%)
Feb 07, 2008 12.49 13.26 12.28 13.13 7,988,806 +0.59(+4.70%)
Feb 06, 2008 13.12 13.28 12.34 12.54 11,461,265 -0.46(-3.55%)
Feb 05, 2008 13.09 13.58 12.83 13.00 8,949,616 -0.30(-2.29%)
Feb 04, 2008 14.41 14.50 13.16 13.31 8,965,548 -1.00(-6.97%)
Feb 01, 2008 14.05 14.32 13.85 14.30 7,152,288 +0.33(+2.35%)
Jan 31, 2008 13.61 14.21 13.32 13.97 12,896,532 +0.24(+1.73%)
Jan 30, 2008 14.16 14.30 13.70 13.74 8,056,847 -0.35(-2.46%)
Jan 29, 2008 14.23 14.27 13.74 14.08 8,896,765 +0.06(+0.43%)
Jan 28, 2008 13.03 14.02 13.03 14.02 9,311,966 +0.97(+7.46%)
Jan 25, 2008 13.40 13.68 12.82 13.05 8,681,605 -0.19(-1.47%)
Jan 24, 2008 13.83 14.04 12.94 13.24 11,694,486 -0.52(-3.80%)
Jan 23, 2008 13.08 13.88 12.64 13.77 12,765,679 +0.50(+3.76%)
Jan 22, 2008 11.71 13.49 11.55 13.27 22,802,970 +1.30(+10.82%)
Jan 21, 2008 11.68 12.65 11.66 11.97 0 +0.00(+0.00%)
Jan 18, 2008 11.68 12.65 11.66 11.97 12,109,129 +0.36(+3.09%)
Jan 17, 2008 11.38 11.88 11.23 11.61 10,173,250 +0.20(+1.76%)
Jan 16, 2008 11.46 11.57 11.20 11.41 9,550,482 -0.07(-0.58%)
Jan 15, 2008 11.58 11.95 11.46 11.48 10,773,133 -0.19(-1.62%)
Jan 14, 2008 10.94 11.92 10.94 11.67 10,359,072 +0.91(+8.42%)
Jan 11, 2008 11.46 11.47 10.59 10.76 10,163,797 -0.77(-6.69%)
Jan 10, 2008 10.94 11.75 10.55 11.54 13,135,854 +0.76(+7.05%)
Jan 09, 2008 10.94 10.94 10.25 10.78 11,855,545 -0.04(-0.34%)
Jan 08, 2008 11.41 11.46 10.79 10.81 8,295,697 -0.60(-5.28%)
Jan 07, 2008 11.55 11.60 11.02 11.41 7,729,081 -0.10(-0.85%)
Jan 04, 2008 11.80 11.80 11.04 11.51 12,797,409 -0.43(-3.61%)
Jan 03, 2008 12.58 12.65 11.81 11.94 10,304,300 -0.59(-4.71%)
Jan 02, 2008 12.65 12.92 12.47 12.53 8,517,244 -0.10(-0.77%)
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.