American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.787 8.846 8.629 8.642 5,374,778 -0.29(-3.24%)
Oct 28, 2011 8.879 9.004 8.780 8.932 2,884,297 -0.02(-0.22%)
Oct 27, 2011 8.918 9.037 8.721 8.951 5,376,566 +0.26(+3.03%)
Oct 26, 2011 8.780 8.833 8.523 8.688 6,498,293 +0.03(+0.38%)
Oct 25, 2011 8.774 8.813 8.635 8.655 5,016,113 -0.13(-1.42%)
Oct 24, 2011 8.589 8.905 8.504 8.780 7,469,911 +0.22(+2.62%)
Oct 21, 2011 8.445 8.576 8.339 8.556 5,176,986 +0.21(+2.52%)
Oct 20, 2011 8.287 8.385 8.194 8.346 3,433,845 +0.05(+0.63%)
Oct 19, 2011 8.372 8.445 8.234 8.293 3,829,959 -0.08(-0.94%)
Oct 18, 2011 8.254 8.458 8.056 8.372 7,046,335 +0.16(+2.00%)
Oct 17, 2011 8.287 8.418 8.188 8.208 4,429,903 -0.10(-1.19%)
Oct 14, 2011 8.425 8.477 8.185 8.306 3,245,602 +0.03(+0.32%)
Oct 13, 2011 8.148 8.372 8.043 8.280 5,462,503 +0.13(+1.62%)
Oct 12, 2011 8.306 8.352 8.142 8.148 5,382,360 -0.07(-0.88%)
Oct 11, 2011 8.076 8.247 7.990 8.221 6,926,089 +0.12(+1.46%)
Oct 10, 2011 8.056 8.148 7.997 8.102 3,712,079 +0.17(+2.16%)
Oct 07, 2011 8.069 8.089 7.878 7.931 4,660,082 -0.07(-0.90%)
Oct 06, 2011 7.984 8.030 7.931 8.004 6,252,157 +0.10(+1.25%)
Oct 05, 2011 7.846 8.099 7.736 7.905 7,128,937 +0.07(+0.84%)
Oct 04, 2011 7.391 7.852 7.365 7.839 8,076,906 +0.39(+5.21%)
Oct 03, 2011 7.642 7.773 7.418 7.451 5,964,189 -0.26(-3.41%)
Sep 30, 2011 7.826 7.961 7.714 7.714 6,029,455 -0.24(-2.98%)
Sep 29, 2011 8.083 8.109 7.721 7.951 6,183,839 +0.01(+0.17%)
Sep 28, 2011 8.122 8.165 7.905 7.938 6,011,300 -0.18(-2.19%)
Sep 27, 2011 8.083 8.290 7.925 8.115 9,753,708 +0.19(+2.41%)
Sep 26, 2011 7.681 8.254 7.681 7.925 15,597,873 +0.57(+7.79%)
Sep 23, 2011 7.286 7.464 7.214 7.352 6,113,987 +0.05(+0.63%)
Sep 22, 2011 7.010 7.411 6.911 7.306 9,086,177 +0.07(+0.91%)
Sep 21, 2011 7.364 7.429 7.234 7.240 6,533,172 -0.13(-1.77%)
Sep 20, 2011 7.507 7.514 7.338 7.370 5,654,004 -0.07(-0.96%)
Sep 19, 2011 7.312 7.481 7.240 7.442 5,519,677 -0.03(-0.35%)
Sep 16, 2011 7.559 7.618 7.383 7.468 7,735,783 -0.05(-0.61%)
Sep 15, 2011 7.240 7.598 7.194 7.514 11,633,962 +0.38(+5.39%)
Sep 14, 2011 7.149 7.240 7.058 7.129 6,818,174 +0.04(+0.55%)
Sep 13, 2011 7.051 7.234 6.999 7.090 4,318,849 +0.08(+1.12%)
Sep 12, 2011 6.875 7.074 6.836 7.012 3,870,982 +0.04(+0.56%)
Sep 09, 2011 7.064 7.126 6.882 6.973 4,588,254 -0.13(-1.83%)
Sep 08, 2011 7.071 7.188 7.038 7.103 4,961,817 -0.01(-0.18%)
Sep 07, 2011 6.869 7.129 6.869 7.116 5,814,807 +0.34(+5.00%)
Sep 06, 2011 6.601 6.823 6.517 6.777 11,356,611 -0.03(-0.38%)
Sep 02, 2011 7.012 7.012 6.712 6.803 7,169,164 -0.30(-4.22%)
Sep 01, 2011 7.220 7.273 7.103 7.103 9,444,299 -0.11(-1.54%)
Aug 31, 2011 7.129 7.266 7.103 7.214 7,681,254 +0.13(+1.84%)
Aug 30, 2011 6.953 7.136 6.882 7.084 6,370,452 -0.01(-0.18%)
Aug 29, 2011 6.875 7.123 6.849 7.097 8,316,668 +0.34(+5.01%)
Aug 26, 2011 6.588 6.829 6.530 6.758 8,073,185 +0.13(+1.97%)
Aug 25, 2011 6.992 7.084 6.595 6.627 9,344,392 -0.28(-4.06%)
Aug 24, 2011 7.025 7.071 6.523 6.908 34,875,988 -0.66(-8.78%)
Aug 23, 2011 7.312 7.579 7.194 7.572 8,130,352 +0.27(+3.66%)
Aug 22, 2011 7.273 7.377 7.234 7.305 5,864,262 +0.16(+2.19%)
Aug 19, 2011 7.305 7.396 7.103 7.149 7,443,180 -0.23(-3.18%)
Aug 18, 2011 7.442 7.481 7.234 7.383 7,628,673 -0.28(-3.66%)
Aug 17, 2011 7.735 7.768 7.468 7.664 6,390,238 -0.03(-0.42%)
Aug 16, 2011 7.742 7.794 7.585 7.696 5,867,468 -0.16(-2.07%)
Aug 15, 2011 7.814 7.859 7.651 7.859 2,629,167 +0.14(+1.86%)
Aug 12, 2011 7.800 7.879 7.605 7.716 5,036,363 -0.01(-0.08%)
Aug 11, 2011 7.396 7.814 7.370 7.722 7,450,490 +0.35(+4.68%)
Aug 10, 2011 7.351 7.644 7.172 7.377 9,638,558 -0.12(-1.57%)
Aug 09, 2011 7.585 7.501 7.038 7.494 11,299,912 +0.24(+3.32%)
Aug 08, 2011 7.585 7.651 7.084 7.253 20,188,508 -0.56(-7.17%)
Aug 05, 2011 7.970 7.970 7.605 7.814 9,564,362 -0.05(-0.66%)
Aug 04, 2011 8.159 8.244 7.827 7.866 11,882,072 -0.56(-6.65%)
Aug 03, 2011 8.289 8.459 8.146 8.426 7,343,634 +0.16(+1.97%)
Aug 02, 2011 8.452 8.537 8.218 8.263 6,745,806 -0.25(-2.91%)
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.