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

American Eagle Outfitters (NY: AEO )

22.10 +1.02 (+4.84%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 9.813 9.851 9.775 9.825 752,552 +0.01(+0.12%)
Feb 27, 2006 9.724 9.828 9.724 9.813 61,586 -0.12(-1.16%)
Feb 24, 2006 9.902 9.928 9.871 9.928 53,011 +0.05(+0.47%)
Feb 23, 2006 9.890 9.909 9.875 9.882 79,516 -0.01(-0.08%)
Feb 22, 2006 9.832 9.890 9.832 9.890 119,795 +0.04(+0.39%)
Feb 21, 2006 9.890 9.898 9.844 9.851 100,045 -0.04(-0.39%)
Feb 17, 2006 9.859 9.925 9.828 9.890 41,057 +0.04(+0.39%)
Feb 16, 2006 9.832 9.890 9.821 9.851 57,948 +0.03(+0.35%)
Feb 15, 2006 9.851 9.909 9.813 9.817 137,465 +0.00(+0.00%)
Feb 14, 2006 9.794 9.890 9.794 9.817 477,361 +0.02(+0.24%)
Feb 13, 2006 9.813 9.832 9.786 9.794 248,425 -0.01(-0.08%)
Feb 10, 2006 9.794 9.832 9.794 9.801 288,443 +0.01(+0.08%)
Feb 09, 2006 9.698 9.851 9.698 9.794 463,329 +0.00(+0.04%)
Feb 08, 2006 9.794 9.805 9.744 9.790 204,249 +0.02(+0.24%)
Feb 07, 2006 9.775 9.782 9.755 9.767 102,124 -0.01(-0.08%)
Feb 06, 2006 9.775 9.794 9.759 9.775 163,451 +0.02(+0.20%)
Feb 03, 2006 9.698 9.755 9.698 9.755 127,850 +0.01(+0.08%)
Feb 02, 2006 9.736 9.771 9.701 9.748 109,660 +0.04(+0.44%)
Feb 01, 2006 9.736 9.736 9.678 9.705 101,864 -0.03(-0.32%)
Jan 31, 2006 9.705 9.782 9.690 9.736 115,377 +0.05(+0.56%)
Jan 30, 2006 9.659 9.682 9.659 9.682 1,143,121 +0.06(+0.64%)
Jan 27, 2006 9.698 9.667 9.621 9.621 99,006 -0.02(-0.20%)
Jan 26, 2006 9.640 9.651 9.632 9.640 83,154 +0.01(+0.12%)
Jan 25, 2006 9.628 9.640 9.613 9.628 413,696 -0.07(-0.71%)
Jan 24, 2006 9.621 9.698 9.582 9.698 313,910 +0.09(+0.92%)
Jan 23, 2006 9.636 9.636 9.594 9.609 449,816 +0.00(+0.00%)
Jan 20, 2006 9.621 9.624 9.582 9.609 212,824 -0.02(-0.24%)
Jan 19, 2006 9.621 9.636 9.598 9.632 140,324 +0.00(+0.04%)
Jan 18, 2006 9.586 9.628 9.578 9.628 56,389 +0.01(+0.12%)
Jan 17, 2006 9.628 9.628 9.582 9.617 62,106 +0.03(+0.28%)
Jan 13, 2006 9.605 9.628 9.567 9.590 167,869 -0.02(-0.24%)
Jan 12, 2006 9.621 9.640 9.605 9.613 42,876 -0.01(-0.08%)
Jan 11, 2006 9.617 9.632 9.605 9.621 46,254 +0.00(+0.04%)
Jan 10, 2006 9.621 9.659 9.613 9.617 84,714 -0.02(-0.24%)
Jan 09, 2006 9.628 9.640 9.590 9.640 129,150 +0.00(+0.04%)
Jan 06, 2006 9.621 9.636 9.590 9.636 27,025 +0.05(+0.48%)
Jan 05, 2006 9.628 9.640 9.582 9.590 150,198 -0.05(-0.48%)
Jan 04, 2006 9.628 9.636 9.586 9.636 99,526 +0.05(+0.56%)
Jan 03, 2006 9.621 9.640 9.582 9.582 119,275 -0.02(-0.20%)
Dec 30, 2005 9.628 9.640 9.601 9.601 86,013 -0.03(-0.28%)
Dec 29, 2005 9.621 9.640 9.582 9.628 84,454 +0.01(+0.08%)
Dec 28, 2005 9.601 9.621 9.582 9.621 34,561 +0.04(+0.40%)
Dec 27, 2005 9.621 9.648 9.582 9.582 53,531 -0.04(-0.40%)
Dec 23, 2005 9.617 9.621 9.574 9.621 31,702 +0.00(+0.00%)
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.