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

American Eagle Outfitters (NY: AEO )

22.32 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 19, 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 (%)
Jul 30, 2010 7.551 7.588 7.410 7.551 6,644,015 -0.09(-1.20%)
Jul 29, 2010 7.759 7.802 7.471 7.643 8,932,458 -0.09(-1.11%)
Jul 28, 2010 7.729 7.833 7.630 7.729 272 -0.03(-0.40%)
Jul 27, 2010 7.759 8.005 7.741 7.759 363 -0.15(-1.86%)
Jul 26, 2010 7.943 7.943 7.765 7.906 6,714,664 +0.01(+0.16%)
Jul 23, 2010 7.686 7.906 7.637 7.894 9,223,847 +0.21(+2.71%)
Jul 22, 2010 7.459 7.741 7.453 7.686 6,033,705 +0.30(+4.07%)
Jul 21, 2010 7.489 7.520 7.354 7.385 5,816,029 -0.09(-1.15%)
Jul 20, 2010 7.471 7.483 7.134 7.471 277 +0.17(+2.27%)
Jul 19, 2010 7.262 7.385 7.232 7.305 4,520,846 +0.04(+0.59%)
Jul 16, 2010 7.262 7.404 7.226 7.262 8,419,098 -0.07(-0.92%)
Jul 15, 2010 7.354 7.416 7.244 7.330 5,882,626 -0.02(-0.33%)
Jul 14, 2010 7.330 7.404 7.256 7.354 4,584,928 -0.02(-0.25%)
Jul 13, 2010 7.446 7.471 7.293 7.373 1,630 +0.03(+0.42%)
Jul 12, 2010 7.367 7.471 7.305 7.342 5,955,902 -0.06(-0.83%)
Jul 09, 2010 7.404 7.422 7.195 7.404 6,046,580 +0.17(+2.29%)
Jul 08, 2010 7.324 7.416 7.054 7.238 16,700,065 -0.28(-3.75%)
Jul 07, 2010 7.275 7.538 7.226 7.520 10,031,996 +0.28(+3.81%)
Jul 06, 2010 7.336 7.434 7.127 7.244 8,992 +0.01(+0.17%)
Jul 02, 2010 7.232 7.361 7.192 7.232 5,906,883 -0.06(-0.84%)
Jul 01, 2010 7.177 7.354 7.035 7.293 12,582,052 +0.08(+1.11%)
Jun 30, 2010 7.213 7.348 7.072 7.213 2,580 +0.10(+1.38%)
Jun 29, 2010 7.195 7.207 6.962 7.115 13,888,462 -0.36(-4.76%)
Jun 25, 2010 7.471 7.551 7.305 7.471 13,978,709 +0.03(+0.41%)
Jun 24, 2010 7.673 7.673 7.413 7.440 10,467,961 -0.29(-3.73%)
Jun 23, 2010 7.735 7.811 7.613 7.729 7,261,652 -0.03(-0.39%)
Jun 22, 2010 7.686 7.875 7.650 7.759 9,896,611 +0.09(+1.11%)
Jun 21, 2010 8.008 8.033 7.631 7.674 9,574,544 -0.24(-3.00%)
Jun 18, 2010 7.911 8.057 7.887 7.911 8,912,234 -0.15(-1.81%)
Jun 17, 2010 8.179 8.185 7.972 8.057 7,577,016 -0.09(-1.12%)
Jun 16, 2010 8.191 8.245 8.087 8.148 6,997,745 -0.11(-1.33%)
Jun 15, 2010 8.288 8.306 8.100 8.258 8,353,534 +0.00(+0.00%)
Jun 14, 2010 8.118 8.300 8.033 8.258 18,042,740 +0.19(+2.41%)
Jun 11, 2010 7.954 8.087 7.820 8.063 19,930,822 +0.35(+4.57%)
Jun 10, 2010 7.674 7.765 7.552 7.710 7,865,624 +0.29(+3.85%)
Jun 09, 2010 7.400 7.616 7.352 7.425 11,038,349 +0.09(+1.16%)
Jun 08, 2010 7.291 7.382 7.181 7.339 13,308,225 +0.07(+0.92%)
Jun 07, 2010 7.388 7.571 7.248 7.273 8,106,721 -0.11(-1.48%)
Jun 04, 2010 7.382 7.656 7.352 7.382 11,873,101 -0.29(-3.80%)
Jun 03, 2010 7.735 7.978 7.607 7.674 12,432,411 -0.09(-1.10%)
Jun 02, 2010 7.765 7.765 7.577 7.759 5,992 +0.04(+0.55%)
Jun 01, 2010 7.850 7.899 7.668 7.716 493 -0.25(-3.13%)
May 28, 2010 7.966 8.039 7.723 7.966 16,714,945 +0.16(+2.02%)
May 27, 2010 7.789 7.917 7.619 7.808 23,941,588 +0.01(+0.16%)
May 26, 2010 8.604 8.695 7.723 7.795 1,496 -1.56(-16.65%)
May 25, 2010 9.042 9.364 8.878 9.352 1,315 +0.09(+0.98%)
May 24, 2010 9.176 9.419 9.151 9.261 9,402,957 +0.08(+0.86%)
May 21, 2010 8.957 9.337 8.847 9.182 8,412,856 +0.11(+1.21%)
May 20, 2010 9.091 9.334 9.060 9.072 4,111 -0.17(-1.84%)
May 19, 2010 9.261 9.516 9.200 9.243 11,703,424 -0.05(-0.59%)
May 18, 2010 9.553 9.668 9.249 9.297 10,663,586 -0.13(-1.35%)
May 17, 2010 9.456 9.510 9.194 9.425 8,961,946 -0.02(-0.19%)
May 14, 2010 9.443 9.577 9.328 9.443 13,312,879 -0.15(-1.52%)
May 13, 2010 9.741 9.878 9.565 9.589 9,150,237 -0.16(-1.62%)
May 12, 2010 9.833 9.851 9.644 9.747 10,512,339 -0.04(-0.43%)
May 11, 2010 9.918 9.936 9.741 9.790 1,154,414 -0.15(-1.53%)
May 10, 2010 9.826 9.942 9.820 9.942 10,676,058 +0.33(+3.42%)
May 07, 2010 9.808 9.997 9.462 9.614 15,309,645 -0.19(-1.98%)
May 06, 2010 9.760 10.22 9.462 9.808 1,151 -0.30(-2.94%)
May 05, 2010 10.18 10.25 9.966 10.11 13,385,826 -0.05(-0.49%)
May 04, 2010 10.28 10.28 10.06 10.15 9,057,406 -0.26(-2.51%)
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.