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

American Eagle Outfitters (NY: AEO )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2011 9.389 9.434 9.254 9.292 7,572,901 -0.06(-0.69%)
Jan 28, 2011 9.550 9.550 9.235 9.357 7,147,659 -0.17(-1.75%)
Jan 27, 2011 9.370 9.569 9.325 9.524 7,019,148 +0.21(+2.28%)
Jan 26, 2011 9.312 9.453 9.203 9.312 7,513,300 +0.03(+0.35%)
Jan 25, 2011 9.248 9.280 9.087 9.280 6,921,448 +0.00(+0.00%)
Jan 24, 2011 9.292 9.357 9.196 9.280 6,495,592 -0.04(-0.48%)
Jan 21, 2011 9.434 9.505 9.228 9.325 6,259,980 -0.08(-0.89%)
Jan 20, 2011 9.248 9.575 9.222 9.408 9,817,534 +0.16(+1.74%)
Jan 19, 2011 9.158 9.337 9.122 9.248 12,012,458 +0.17(+1.91%)
Jan 18, 2011 8.978 9.080 8.965 9.074 7,067,019 +0.05(+0.57%)
Jan 14, 2011 9.010 9.048 8.868 9.023 6,600,476 +0.01(+0.14%)
Jan 13, 2011 9.074 9.106 8.958 9.010 6,616,673 -0.05(-0.57%)
Jan 12, 2011 9.145 9.177 9.010 9.061 6,037,652 -0.04(-0.42%)
Jan 11, 2011 9.280 9.331 8.945 9.100 10,094,083 -0.13(-1.46%)
Jan 10, 2011 9.228 9.415 9.151 9.235 9,944,277 -0.06(-0.62%)
Jan 07, 2011 9.460 9.498 9.087 9.292 19,179,948 -0.38(-3.92%)
Jan 06, 2011 8.817 10.08 8.817 9.672 43,164,104 +0.37(+4.01%)
Jan 05, 2011 9.267 9.370 9.196 9.299 7,551,916 +0.04(+0.49%)
Jan 04, 2011 9.389 9.402 9.190 9.254 8,286,226 -0.05(-0.55%)
Jan 03, 2011 9.434 9.447 9.235 9.305 9,291,484 -0.10(-1.03%)
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%)
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.