Skip to main content

American Eagle Outfitters (NY: AEO )

19.59 -0.30 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.609 8.674 8.382 8.585 5,561,386 -0.07(-0.76%)
Jul 30, 2009 8.704 8.913 8.621 8.651 4,301,916 +0.10(+1.12%)
Jul 29, 2009 8.567 8.728 8.483 8.555 4,806,446 -0.10(-1.10%)
Jul 28, 2009 8.680 8.794 8.561 8.651 7,415,675 -0.10(-1.16%)
Jul 27, 2009 8.788 8.847 8.615 8.752 4,974,895 -0.13(-1.41%)
Jul 24, 2009 8.764 8.937 8.633 8.877 6,197,019 +0.05(+0.54%)
Jul 23, 2009 8.722 9.068 8.573 8.830 6,023,540 +0.11(+1.23%)
Jul 22, 2009 8.454 8.776 8.388 8.722 7,237,281 +0.20(+2.38%)
Jul 21, 2009 8.770 8.770 8.364 8.519 6,903,120 -0.18(-2.12%)
Jul 20, 2009 8.478 8.770 8.430 8.704 6,327,759 +0.27(+3.26%)
Jul 17, 2009 8.352 8.519 8.251 8.430 4,264,495 +0.10(+1.15%)
Jul 16, 2009 8.239 8.412 8.096 8.334 4,708,700 +0.08(+1.01%)
Jul 15, 2009 8.108 8.293 8.006 8.251 5,243,055 +0.24(+3.06%)
Jul 14, 2009 7.941 8.042 7.812 8.006 6,032,095 +0.08(+1.05%)
Jul 13, 2009 7.714 7.958 7.690 7.923 6,478,030 +0.29(+3.75%)
Jul 10, 2009 7.571 7.785 7.523 7.636 5,599,421 -0.05(-0.70%)
Jul 09, 2009 7.791 7.869 7.589 7.690 7,394,222 -0.13(-1.60%)
Jul 08, 2009 7.702 7.845 7.547 7.815 8,019,116 +0.11(+1.47%)
Jul 07, 2009 7.941 7.941 7.660 7.702 6,814,655 -0.25(-3.15%)
Jul 06, 2009 8.102 8.191 7.785 7.953 8,541,876 -0.23(-2.77%)
Jul 02, 2009 8.412 8.507 7.982 8.179 6,516,715 -0.33(-3.86%)
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.