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 (%)
Sep 30, 2009 10.11 10.17 9.891 10.06 9,450,273 -0.06(-0.59%)
Sep 29, 2009 10.17 10.39 10.09 10.12 12,355,767 -0.19(-1.85%)
Sep 28, 2009 10.05 10.32 9.963 10.31 5,886,000 +0.34(+3.41%)
Sep 25, 2009 10.03 10.18 9.891 9.969 8,513,174 -0.11(-1.07%)
Sep 24, 2009 10.12 10.17 9.814 10.08 9,587,103 +0.01(+0.06%)
Sep 23, 2009 10.23 10.31 10.05 10.07 6,477,232 -0.14(-1.34%)
Sep 22, 2009 10.12 10.30 10.05 10.21 5,690,813 +0.13(+1.24%)
Sep 21, 2009 9.933 10.16 9.862 10.08 6,680,779 +0.00(+0.00%)
Sep 18, 2009 9.987 10.18 9.844 10.08 8,991,958 +0.14(+1.38%)
Sep 17, 2009 9.874 10.11 9.844 9.945 9,542,792 +0.17(+1.71%)
Sep 16, 2009 9.701 9.891 9.563 9.778 7,509,448 +0.13(+1.36%)
Sep 15, 2009 9.736 9.820 9.498 9.647 8,731,258 -0.08(-0.80%)
Sep 14, 2009 9.647 9.736 9.539 9.724 7,035,616 +0.02(+0.25%)
Sep 11, 2009 9.211 9.772 9.104 9.701 18,668,674 +0.54(+5.86%)
Sep 10, 2009 9.104 9.199 8.997 9.164 5,285,883 +0.03(+0.33%)
Sep 09, 2009 8.859 9.170 8.859 9.134 9,341,341 +0.25(+2.82%)
Sep 08, 2009 8.901 8.979 8.746 8.883 5,438,549 +0.04(+0.40%)
Sep 04, 2009 8.734 8.925 8.662 8.847 7,158,383 +0.11(+1.30%)
Sep 03, 2009 8.543 8.824 8.543 8.734 13,737,109 +0.64(+7.89%)
Sep 02, 2009 7.970 8.120 7.917 8.096 8,760,970 +0.12(+1.50%)
Sep 01, 2009 8.114 8.263 7.929 7.976 9,676,605 -0.08(-0.96%)
Aug 31, 2009 8.179 8.191 8.015 8.054 8,994,546 -0.23(-2.81%)
Aug 28, 2009 8.412 8.454 8.203 8.287 13,164,239 -0.07(-0.79%)
Aug 27, 2009 8.567 8.800 8.340 8.352 15,650,855 -0.35(-3.98%)
Aug 26, 2009 8.591 8.871 8.531 8.698 11,238,232 +0.14(+1.67%)
Aug 25, 2009 8.472 8.806 8.472 8.555 10,492,702 +0.05(+0.56%)
Aug 24, 2009 8.800 8.818 8.489 8.507 7,486,783 -0.24(-2.79%)
Aug 21, 2009 8.531 8.770 8.483 8.752 5,244,617 +0.30(+3.53%)
Aug 20, 2009 8.537 8.639 8.382 8.454 12,328,683 -0.12(-1.39%)
Aug 19, 2009 8.507 8.651 8.448 8.573 4,883,484 -0.04(-0.42%)
Aug 18, 2009 8.430 8.633 8.382 8.609 7,388,999 +0.07(+0.84%)
Aug 17, 2009 8.597 8.651 8.388 8.537 7,244,320 -0.23(-2.59%)
Aug 14, 2009 9.074 9.074 8.710 8.764 6,326,432 -0.29(-3.16%)
Aug 13, 2009 9.050 9.104 8.758 9.050 5,293,242 +0.03(+0.33%)
Aug 12, 2009 9.044 9.152 9.003 9.020 6,168,190 -0.04(-0.46%)
Aug 11, 2009 9.038 9.176 8.997 9.062 4,234,835 -0.05(-0.59%)
Aug 10, 2009 9.229 9.283 8.979 9.116 5,258,774 -0.18(-1.99%)
Aug 07, 2009 8.907 9.384 8.895 9.301 10,498,170 +0.41(+4.63%)
Aug 06, 2009 8.651 8.919 8.591 8.889 10,002,990 +0.56(+6.73%)
Aug 05, 2009 8.340 8.370 8.114 8.328 7,358,510 -0.02(-0.29%)
Aug 04, 2009 8.603 8.627 8.328 8.352 7,488,075 -0.32(-3.65%)
Aug 03, 2009 8.460 8.698 8.430 8.668 6,068,536 +0.08(+0.97%)
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.