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

American Eagle Outfitters (NY: AEO )

22.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2010 9.440 9.476 9.312 9.402 6,496,774 -0.09(-0.95%)
Dec 30, 2010 9.318 9.492 9.273 9.492 5,296,319 +0.16(+1.72%)
Dec 29, 2010 9.222 9.382 9.222 9.331 4,230,454 +0.11(+1.18%)
Dec 28, 2010 9.318 9.344 9.222 9.222 4,164,147 -0.08(-0.83%)
Dec 27, 2010 9.305 9.350 9.158 9.299 3,457,901 +0.01(+0.14%)
Dec 23, 2010 9.260 9.370 9.164 9.286 6,377,682 -0.01(-0.07%)
Dec 22, 2010 9.286 9.331 9.145 9.292 10,100,135 -0.20(-2.10%)
Dec 21, 2010 9.472 9.614 9.405 9.492 8,385,265 +0.01(+0.07%)
Dec 20, 2010 9.665 9.665 9.235 9.485 16,279,015 -0.30(-3.02%)
Dec 17, 2010 9.884 9.942 9.768 9.781 9,251,713 -0.13(-1.36%)
Dec 16, 2010 9.813 9.986 9.736 9.916 6,536,486 +0.15(+1.58%)
Dec 15, 2010 9.723 9.845 9.684 9.762 7,621,957 +0.04(+0.46%)
Dec 14, 2010 9.877 9.922 9.623 9.717 9,235,301 -0.16(-1.63%)
Dec 13, 2010 9.916 9.954 9.787 9.877 9,222,915 -0.04(-0.39%)
Dec 10, 2010 9.935 10.03 9.819 9.916 7,197,405 +0.02(+0.19%)
Dec 09, 2010 9.980 10.02 9.787 9.897 8,380,485 +0.01(+0.13%)
Dec 08, 2010 9.853 9.958 9.797 9.884 9,723,313 +0.09(+0.88%)
Dec 07, 2010 9.853 9.946 9.766 9.797 8,111,842 -0.20(-2.04%)
Dec 06, 2010 9.989 10.03 9.748 10.00 13,186,633 +0.25(+2.54%)
Dec 03, 2010 9.735 10.03 9.593 9.754 16,691,975 -0.06(-0.63%)
Dec 02, 2010 9.890 9.952 9.593 9.816 22,908,994 -0.59(-5.70%)
Dec 01, 2010 10.35 10.45 10.01 10.41 12,589,061 +0.20(+1.99%)
Nov 30, 2010 10.26 10.39 10.18 10.21 11,028,298 -0.13(-1.30%)
Nov 29, 2010 10.61 10.66 10.34 10.34 11,798,472 -0.11(-1.01%)
Nov 26, 2010 10.32 10.48 10.32 10.45 3,617,299 +0.06(+0.54%)
Nov 24, 2010 10.64 10.39 10.39 10.39 9,518,710 -0.22(-2.04%)
Nov 23, 2010 10.24 10.61 10.17 10.61 21,313,198 +0.43(+4.25%)
Nov 22, 2010 9.958 10.19 9.946 10.17 8,257,461 +0.13(+1.29%)
Nov 19, 2010 10.03 10.21 9.989 10.04 7,732,156 -0.02(-0.25%)
Nov 18, 2010 9.902 10.35 9.717 10.07 15,933,146 +0.27(+2.78%)
Nov 17, 2010 9.519 9.884 9.507 9.797 10,354,988 +0.35(+3.66%)
Nov 16, 2010 9.395 9.674 9.389 9.451 7,816,777 +0.01(+0.07%)
Nov 15, 2010 9.599 9.630 9.414 9.445 4,071,233 -0.08(-0.84%)
Nov 12, 2010 9.643 9.816 9.445 9.525 7,978,449 -0.18(-1.85%)
Nov 11, 2010 9.717 9.859 9.581 9.704 6,088,905 -0.12(-1.20%)
Nov 10, 2010 9.871 9.871 9.550 9.822 7,827,696 -0.07(-0.69%)
Nov 09, 2010 10.19 10.25 9.816 9.890 8,046,482 -0.32(-3.15%)
Nov 08, 2010 10.17 10.27 9.932 10.21 5,699,810 +0.02(+0.24%)
Nov 05, 2010 10.01 10.19 9.840 10.19 6,280,619 +0.14(+1.35%)
Nov 04, 2010 9.989 10.11 9.686 10.05 16,401,809 +0.18(+1.82%)
Nov 03, 2010 9.834 9.927 9.723 9.871 6,765,443 +0.04(+0.38%)
Nov 02, 2010 9.717 9.908 9.575 9.834 7,769,937 +0.18(+1.86%)
Nov 01, 2010 9.921 10.08 9.544 9.655 11,817,908 -0.25(-2.50%)
Oct 29, 2010 9.921 10.09 9.871 9.902 7,086,741 -0.01(-0.12%)
Oct 28, 2010 10.32 10.32 9.822 9.915 12,071,711 -0.33(-3.26%)
Oct 27, 2010 10.42 10.42 10.09 10.25 7,263,437 -0.09(-0.84%)
Oct 25, 2010 10.33 10.51 10.26 10.33 3,645,401 +0.08(+0.78%)
Oct 22, 2010 10.24 10.35 10.16 10.25 3,042,440 +0.02(+0.24%)
Oct 21, 2010 10.27 10.58 10.14 10.23 6,354,624 -0.01(-0.12%)
Oct 20, 2010 10.11 10.31 10.05 10.24 7,321,277 +0.17(+1.72%)
Oct 19, 2010 10.19 10.31 9.964 10.07 6,616,399 -0.25(-2.45%)
Oct 18, 2010 10.32 10.41 10.23 10.32 4,065,459 -0.01(-0.12%)
Oct 15, 2010 10.42 10.47 10.12 10.33 12,602,284 +0.01(+0.12%)
Oct 14, 2010 10.49 10.55 10.21 10.32 8,198,711 -0.19(-1.82%)
Oct 13, 2010 10.77 10.79 10.50 10.51 7,293,447 -0.22(-2.02%)
Oct 12, 2010 10.53 10.79 10.48 10.73 7,489,109 +0.15(+1.46%)
Oct 11, 2010 10.40 10.70 10.37 10.58 8,509,779 +0.21(+2.03%)
Oct 08, 2010 10.37 10.47 10.03 10.37 11,638,211 +0.33(+3.33%)
Oct 07, 2010 9.643 10.16 9.568 10.03 323 +0.75(+8.13%)
Oct 06, 2010 9.309 9.377 9.130 9.278 4,933,296 -0.03(-0.33%)
Oct 05, 2010 9.476 9.507 9.284 9.309 8,874,812 -0.09(-0.99%)
Oct 04, 2010 9.309 9.402 9.136 9.402 6,449,337 +0.10(+1.06%)
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.