Skip to main content

American Eagle Outfitters (NY: AEO )

25.80 +0.66 (+2.63%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.31 10.33 10.33 10.33 4,075,471 +0.04(+0.41%)
Dec 30, 2009 10.27 10.39 10.17 10.28 3,798,782 -0.07(-0.65%)
Dec 29, 2009 10.25 10.39 10.23 10.35 3,545,382 +0.13(+1.31%)
Dec 28, 2009 9.936 10.24 9.936 10.22 4,006,631 +0.29(+2.94%)
Dec 24, 2009 10.03 10.04 9.876 9.924 1,201,689 -0.04(-0.43%)
Dec 23, 2009 10.06 10.11 9.888 9.967 3,932,642 -0.07(-0.73%)
Dec 22, 2009 10.13 10.19 9.967 10.04 3,262,260 -0.08(-0.78%)
Dec 21, 2009 9.924 10.16 9.863 10.12 4,400,662 +0.22(+2.27%)
Dec 18, 2009 10.00 10.07 9.693 9.894 5,716,440 -0.09(-0.91%)
Dec 17, 2009 9.961 10.08 9.930 9.985 4,518,667 -0.09(-0.85%)
Dec 16, 2009 9.991 10.18 9.930 10.07 8,587,111 +0.10(+1.04%)
Dec 15, 2009 9.985 9.991 9.766 9.967 5,166,204 -0.05(-0.49%)
Dec 14, 2009 9.912 10.03 9.906 10.02 4,373,238 +0.15(+1.54%)
Dec 11, 2009 9.766 9.930 9.724 9.863 6,931,328 +0.26(+2.72%)
Dec 10, 2009 9.468 9.748 9.468 9.602 5,558,216 +0.13(+1.35%)
Dec 09, 2009 9.596 9.596 9.316 9.474 5,280,764 -0.15(-1.52%)
Dec 08, 2009 9.553 9.705 9.438 9.620 5,499,330 -0.02(-0.25%)
Dec 07, 2009 9.711 9.790 9.590 9.644 6,321,053 -0.02(-0.25%)
Dec 04, 2009 9.711 9.900 9.584 9.669 10,338,942 +0.21(+2.19%)
Dec 03, 2009 9.426 9.760 9.347 9.462 13,349,776 +0.19(+2.03%)
Dec 02, 2009 9.334 9.477 9.219 9.274 7,493,616 -0.01(-0.13%)
Dec 01, 2009 9.444 9.553 9.261 9.286 8,612,319 -0.07(-0.72%)
Nov 30, 2009 9.426 9.596 9.115 9.353 18,466,404 +0.21(+2.33%)
Nov 27, 2009 9.207 9.286 9.030 9.140 5,076,443 -0.22(-2.34%)
Nov 25, 2009 9.213 9.407 9.176 9.359 7,558,156 +0.09(+0.92%)
Nov 24, 2009 9.243 9.578 8.842 9.274 20,283,450 +0.43(+4.88%)
Nov 23, 2009 9.024 9.049 8.738 8.842 13,479,560 -0.05(-0.55%)
Nov 20, 2009 8.945 9.152 8.775 8.890 10,759,968 -0.13(-1.48%)
Nov 19, 2009 9.310 9.310 8.945 9.024 13,077,657 -0.26(-2.82%)
Nov 18, 2009 9.365 9.426 9.176 9.286 10,203,689 -0.09(-0.97%)
Nov 17, 2009 9.790 9.790 9.334 9.377 10,632,316 -0.44(-4.46%)
Nov 16, 2009 9.705 9.961 9.663 9.815 7,712,033 +0.17(+1.77%)
Nov 13, 2009 9.565 9.730 9.474 9.644 5,776,150 +0.12(+1.28%)
Nov 12, 2009 9.827 9.863 9.492 9.523 7,393,751 -0.29(-2.91%)
Nov 11, 2009 9.949 9.955 9.651 9.809 6,458,754 -0.07(-0.74%)
Nov 10, 2009 9.730 9.942 9.711 9.882 6,755,569 +0.05(+0.56%)
Nov 09, 2009 9.736 9.912 9.644 9.827 8,501,206 +0.19(+2.02%)
Nov 06, 2009 9.578 9.772 9.444 9.632 13,413,260 +0.16(+1.73%)
Nov 05, 2009 9.754 10.02 9.438 9.468 31,520,890 -1.39(-12.82%)
Nov 04, 2009 10.74 11.19 10.74 10.86 10,536,018 -0.12(-1.11%)
Nov 03, 2009 10.62 10.99 10.53 10.98 7,389,021 +0.29(+2.73%)
Nov 02, 2009 10.73 10.84 10.42 10.69 8,029,304 +0.05(+0.51%)
Oct 30, 2009 11.04 11.09 10.48 10.64 9,445,578 -0.44(-4.01%)
Oct 29, 2009 10.75 11.26 10.75 11.08 7,723,835 +0.39(+3.64%)
Oct 28, 2009 11.13 11.26 10.65 10.69 8,339,338 -0.48(-4.30%)
Oct 27, 2009 11.45 11.54 11.09 11.17 8,051,822 -0.27(-2.39%)
Oct 26, 2009 11.56 11.79 11.39 11.44 6,451,120 -0.13(-1.10%)
Oct 23, 2009 11.72 11.73 11.54 11.57 6,547,956 -0.29(-2.46%)
Oct 22, 2009 11.60 11.99 11.55 11.86 10,914,376 +0.31(+2.68%)
Oct 21, 2009 11.80 12.00 11.55 11.55 7,084,361 -0.19(-1.66%)
Oct 20, 2009 11.65 11.77 11.65 11.75 7,866,262 -0.18(-1.53%)
Oct 19, 2009 11.82 12.08 11.74 11.93 7,492,721 +0.10(+0.87%)
Oct 16, 2009 11.71 11.97 11.61 11.83 13,061,727 +0.06(+0.52%)
Oct 15, 2009 11.59 11.86 11.53 11.77 9,780,784 +0.08(+0.68%)
Oct 14, 2009 11.58 11.75 11.49 11.69 8,280,123 +0.21(+1.80%)
Oct 13, 2009 11.40 11.63 11.32 11.48 12,287,733 +0.05(+0.48%)
Oct 12, 2009 11.47 11.52 11.35 11.43 10,227,001 +0.26(+2.34%)
Oct 09, 2009 10.98 11.23 10.87 11.16 9,780,494 +0.13(+1.21%)
Oct 08, 2009 10.64 11.18 10.50 11.03 24,306,870 +0.90(+8.88%)
Oct 07, 2009 10.17 10.29 10.02 10.13 8,424,569 -0.10(-0.95%)
Oct 06, 2009 10.14 10.34 10.04 10.23 9,882,336 +0.19(+1.88%)
Oct 05, 2009 9.803 10.09 9.772 10.04 8,914,696 +0.27(+2.74%)
Oct 02, 2009 9.754 9.930 9.675 9.772 8,104,496 -0.04(-0.43%)
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.