Skip to main content

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 (%)
Mar 31, 2008 9.900 10.19 9.813 10.11 4,932,279 +0.24(+2.46%)
Mar 28, 2008 10.23 10.23 9.819 9.865 5,090,453 -0.49(-4.74%)
Mar 27, 2008 10.54 10.78 10.30 10.36 5,588,385 -0.16(-1.48%)
Mar 26, 2008 10.78 10.78 10.40 10.51 4,139,191 -0.27(-2.46%)
Mar 25, 2008 10.76 10.86 10.51 10.78 6,401,284 +0.11(+1.03%)
Mar 24, 2008 10.59 11.05 10.44 10.67 7,187,256 +0.26(+2.50%)
Mar 21, 2008 9.767 10.46 9.721 10.41 7,898,058 +0.00(+0.00%)
Mar 20, 2008 9.767 10.46 9.721 10.41 7,898,058 +0.67(+6.88%)
Mar 19, 2008 10.08 10.23 9.726 9.738 4,796,014 -0.27(-2.71%)
Mar 18, 2008 9.957 10.10 9.715 10.01 5,793,653 +0.20(+2.00%)
Mar 17, 2008 9.750 9.998 9.553 9.813 8,663,597 -0.13(-1.28%)
Mar 14, 2008 10.05 10.15 9.767 9.940 7,939,929 -0.04(-0.40%)
Mar 13, 2008 10.14 10.14 9.761 9.980 12,533,992 -0.38(-3.62%)
Mar 12, 2008 10.49 10.85 10.27 10.36 13,428,910 +0.40(+4.00%)
Mar 11, 2008 9.709 10.04 9.611 9.957 12,214,194 +0.45(+4.74%)
Mar 10, 2008 9.865 9.957 9.507 9.507 11,946,433 -0.27(-2.77%)
Mar 07, 2008 9.911 10.33 9.634 9.778 15,761,339 -0.36(-3.53%)
Mar 06, 2008 11.10 11.31 10.11 10.14 35,552,824 -2.15(-17.48%)
Mar 05, 2008 12.41 12.67 12.12 12.28 5,580,257 -0.10(-0.79%)
Mar 04, 2008 12.01 12.44 11.78 12.38 7,677,381 +0.23(+1.90%)
Mar 03, 2008 12.35 12.41 11.92 12.15 7,263,097 -0.18(-1.50%)
Feb 29, 2008 12.91 12.92 12.27 12.34 6,482,353 -0.68(-5.23%)
Feb 28, 2008 13.44 13.46 12.96 13.02 5,716,993 -0.52(-3.84%)
Feb 27, 2008 13.35 13.70 13.22 13.54 7,563,094 +0.10(+0.77%)
Feb 26, 2008 13.11 13.63 12.98 13.43 5,362,561 +0.29(+2.24%)
Feb 25, 2008 12.84 13.17 12.72 13.14 6,051,909 +0.37(+2.89%)
Feb 22, 2008 12.35 12.81 12.21 12.77 4,199,058 +0.43(+3.46%)
Feb 21, 2008 12.62 12.87 12.28 12.34 4,669,563 -0.23(-1.84%)
Feb 20, 2008 12.03 12.63 11.99 12.57 6,675,439 +0.47(+3.86%)
Feb 19, 2008 12.42 12.49 12.03 12.10 3,600,834 -0.18(-1.46%)
Feb 18, 2008 12.17 12.48 12.02 12.28 0 +0.00(+0.00%)
Feb 15, 2008 12.17 12.48 12.02 12.28 4,164,301 +0.04(+0.33%)
Feb 14, 2008 12.86 12.89 12.24 12.24 5,770,760 -0.62(-4.85%)
Feb 13, 2008 12.79 12.91 12.49 12.87 3,879,247 +0.20(+1.60%)
Feb 12, 2008 12.90 13.04 12.49 12.66 4,809,937 -0.15(-1.17%)
Feb 11, 2008 12.64 12.96 12.30 12.81 5,053,233 +0.32(+2.54%)
Feb 08, 2008 12.42 12.84 12.19 12.50 6,429,931 +0.03(+0.28%)
Feb 07, 2008 11.86 12.58 11.66 12.46 8,415,984 +0.56(+4.70%)
Feb 06, 2008 12.46 12.61 11.72 11.90 12,074,123 -0.44(-3.55%)
Feb 05, 2008 12.42 12.89 12.18 12.34 9,428,171 -0.29(-2.29%)
Feb 04, 2008 13.67 13.76 12.49 12.63 9,444,954 -0.95(-6.97%)
Feb 01, 2008 13.34 13.59 13.14 13.58 7,534,735 +0.31(+2.35%)
Jan 31, 2008 12.92 13.48 12.64 13.26 13,586,137 +0.23(+1.73%)
Jan 30, 2008 13.44 13.58 13.01 13.04 8,487,664 -0.33(-2.46%)
Jan 29, 2008 13.51 13.55 13.04 13.37 9,372,493 +0.06(+0.43%)
Jan 28, 2008 12.36 13.31 12.36 13.31 9,809,896 +0.92(+7.46%)
Jan 25, 2008 12.72 12.99 12.17 12.39 9,145,829 -0.18(-1.47%)
Jan 24, 2008 13.13 13.32 12.28 12.57 12,319,814 -0.50(-3.80%)
Jan 23, 2008 12.42 13.18 11.99 13.07 13,448,286 +0.47(+3.76%)
Jan 22, 2008 11.11 12.81 10.97 12.60 24,022,292 +1.23(+10.82%)
Jan 21, 2008 11.09 12.01 11.07 11.37 0 +0.00(+0.00%)
Jan 18, 2008 11.09 12.01 11.07 11.37 12,756,629 +0.34(+3.09%)
Jan 17, 2008 10.80 11.27 10.66 11.03 10,717,234 +0.19(+1.76%)
Jan 16, 2008 10.88 10.98 10.63 10.83 10,061,166 -0.06(-0.58%)
Jan 15, 2008 11.00 11.34 10.88 10.90 11,349,195 -0.18(-1.62%)
Jan 14, 2008 10.38 11.32 10.38 11.08 10,912,993 +0.86(+8.42%)
Jan 11, 2008 10.88 10.89 10.06 10.22 10,707,276 -0.73(-6.69%)
Jan 10, 2008 10.38 11.16 10.02 10.95 13,838,256 +0.72(+7.05%)
Jan 09, 2008 10.38 10.38 9.732 10.23 12,489,485 -0.03(-0.34%)
Jan 08, 2008 10.83 10.88 10.24 10.26 8,739,286 -0.57(-5.27%)
Jan 07, 2008 10.97 11.01 10.47 10.83 8,142,371 -0.09(-0.85%)
Jan 04, 2008 11.20 11.20 10.48 10.93 13,481,713 -0.41(-3.61%)
Jan 03, 2008 11.94 12.01 11.21 11.34 10,855,292 -0.56(-4.71%)
Jan 02, 2008 12.01 12.27 11.83 11.90 8,972,679 -0.09(-0.77%)
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.