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

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 5.712 5.712 5.451 5.579 4,908,669 -0.16(-2.83%)
Nov 26, 2008 5.172 5.887 5.061 5.741 10,905,828 +0.48(+9.05%)
Nov 25, 2008 4.928 5.282 4.684 5.265 13,132,883 +0.41(+8.50%)
Nov 24, 2008 4.422 4.945 4.277 4.852 11,165,013 +0.48(+11.04%)
Nov 21, 2008 4.236 4.440 4.056 4.370 10,137,849 +0.24(+5.77%)
Nov 20, 2008 4.283 4.626 4.114 4.132 9,109,178 -0.23(-5.20%)
Nov 19, 2008 4.864 4.934 4.358 4.358 9,462,751 -0.51(-10.39%)
Nov 18, 2008 5.009 5.091 4.608 4.864 9,138,301 -0.11(-2.22%)
Nov 17, 2008 5.096 5.259 4.951 4.974 6,587,708 -0.19(-3.60%)
Nov 14, 2008 5.584 5.672 5.143 5.160 0 -0.52(-9.20%)
Nov 13, 2008 5.137 5.683 4.905 5.683 10,850,524 +0.58(+11.26%)
Nov 12, 2008 5.468 5.579 5.056 5.108 7,832,866 -0.49(-8.72%)
Nov 11, 2008 5.555 5.782 5.352 5.596 5,401,323 -0.02(-0.41%)
Nov 10, 2008 5.892 6.038 5.544 5.619 4,518,052 -0.28(-4.73%)
Nov 07, 2008 5.892 6.078 5.747 5.898 6,657,046 +0.08(+1.30%)
Nov 06, 2008 5.869 6.259 5.776 5.823 10,429,051 -0.09(-1.47%)
Nov 05, 2008 6.061 6.328 5.898 5.910 7,313,045 -0.23(-3.78%)
Nov 04, 2008 6.474 6.474 5.951 6.142 10,338,445 -0.20(-3.12%)
Nov 03, 2008 6.456 6.712 6.183 6.340 7,541,439 -0.12(-1.89%)
Oct 31, 2008 6.503 6.648 6.235 6.462 11,666,437 +0.06(+0.91%)
Oct 30, 2008 6.660 6.869 6.232 6.404 6,644,195 -0.09(-1.34%)
Oct 29, 2008 6.264 6.805 6.032 6.491 9,007,312 +0.22(+3.52%)
Oct 28, 2008 5.817 6.276 5.544 6.270 10,338,089 +0.60(+10.67%)
Oct 27, 2008 5.596 6.026 5.555 5.666 7,195,292 -0.09(-1.52%)
Oct 24, 2008 5.230 5.887 5.230 5.753 8,499,066 -0.10(-1.79%)
Oct 23, 2008 6.009 6.218 5.590 5.858 9,940,152 -0.10(-1.75%)
Oct 22, 2008 6.229 6.229 5.724 5.962 12,316,567 -0.46(-7.23%)
Oct 21, 2008 5.980 6.567 5.980 6.427 13,267,064 +0.33(+5.33%)
Oct 20, 2008 5.939 6.189 5.834 6.102 10,348,904 +0.27(+4.58%)
Oct 17, 2008 5.584 6.090 5.584 5.834 0 -0.01(-0.10%)
Oct 16, 2008 5.480 5.910 5.288 5.840 12,060,036 +0.38(+6.91%)
Oct 15, 2008 6.032 6.177 5.462 5.462 13,217,707 -0.71(-11.49%)
Oct 14, 2008 6.758 6.799 5.962 6.171 9,909,411 -0.31(-4.75%)
Oct 13, 2008 6.404 6.491 6.142 6.479 11,715,311 +0.40(+6.49%)
Oct 10, 2008 5.765 6.276 5.538 6.084 0 -0.09(-1.51%)
Oct 09, 2008 6.729 6.938 6.090 6.177 17,987,124 -0.37(-5.68%)
Oct 08, 2008 6.973 7.374 6.357 6.549 23,500,964 -0.72(-9.91%)
Oct 07, 2008 7.897 8.008 7.194 7.270 12,881,667 -0.48(-6.15%)
Oct 06, 2008 7.682 7.833 7.060 7.746 17,714,964 -0.17(-2.20%)
Oct 03, 2008 8.781 8.908 7.717 7.921 0 -0.71(-8.28%)
Oct 02, 2008 8.920 9.094 8.560 8.635 9,577,406 -0.37(-4.07%)
Oct 01, 2008 8.798 9.007 8.717 9.001 10,937,896 +0.14(+1.57%)
Sep 30, 2008 8.420 8.891 8.339 8.862 12,233,012 +0.58(+7.02%)
Sep 29, 2008 9.030 9.030 8.048 8.281 18,502,808 -0.96(-10.38%)
Sep 26, 2008 8.926 9.240 8.746 9.240 0 +0.14(+1.53%)
Sep 25, 2008 8.763 9.152 8.653 9.100 9,888,557 +0.44(+5.10%)
Sep 24, 2008 8.814 8.895 8.624 8.659 6,414,864 -0.15(-1.70%)
Sep 23, 2008 8.936 9.074 8.702 8.809 9,345,319 -0.14(-1.61%)
Sep 22, 2008 9.461 9.536 8.803 8.953 10,819,421 -0.50(-5.25%)
Sep 19, 2008 9.386 10.39 9.386 9.449 0 +0.17(+1.80%)
Sep 18, 2008 9.143 9.426 8.583 9.282 12,035,102 +0.29(+3.21%)
Sep 17, 2008 9.380 9.386 8.849 8.993 10,797,385 -0.58(-6.03%)
Sep 16, 2008 8.999 9.663 8.803 9.571 11,150,049 +0.34(+3.69%)
Sep 15, 2008 9.230 9.700 8.976 9.230 7,790,083 -0.35(-3.67%)
Sep 12, 2008 9.403 9.755 9.282 9.582 0 -0.02(-0.18%)
Sep 11, 2008 9.392 9.680 8.959 9.599 16,440,416 -0.03(-0.36%)
Sep 10, 2008 9.380 9.877 9.259 9.634 14,351,755 +0.39(+4.18%)
Sep 09, 2008 9.605 9.732 9.166 9.247 15,062,872 -0.31(-3.26%)
Sep 08, 2008 9.524 9.640 9.149 9.559 12,452,925 +0.32(+3.44%)
Sep 05, 2008 8.941 9.305 8.757 9.242 0 +0.17(+1.91%)
Sep 04, 2008 8.832 9.207 8.832 9.068 15,983,833 +0.27(+3.02%)
Sep 03, 2008 9.063 9.132 8.705 8.803 15,973,256 -0.27(-2.99%)
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.