Indicators

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.519	7.555	7.059	7.404	11,601,391	-0.05(-0.65%)
Mar 30, 2009	7.555	7.585	7.307	7.452	7,181,178	-0.31(-3.98%)
Mar 26, 2009	7.210	7.803	7.210	7.760	14,803,412	+0.53(+7.27%)
Mar 25, 2009	7.131	7.391	6.793	7.234	14,237,084	+0.07(+1.01%)
Mar 24, 2009	7.077	7.331	7.023	7.162	10,216,543	-0.02(-0.25%)
Mar 23, 2009	6.956	7.186	6.950	7.180	11,122,020	+0.53(+8.01%)
Mar 20, 2009	6.714	6.896	6.502	6.647	7,194,323	-0.16(-2.31%)
Mar 19, 2009	6.962	7.035	6.690	6.805	13,082,295	-0.06(-0.85%)
Mar 18, 2009	6.436	7.010	6.345	6.863	12,762,921	+0.37(+5.65%)
Mar 17, 2009	6.260	6.508	6.212	6.496	6,445,636	+0.23(+3.67%)
Mar 16, 2009	6.309	6.490	6.224	6.266	9,067,121	+0.01(+0.19%)
Mar 13, 2009	6.115	6.309	5.885	6.254	0	+0.21(+3.50%)
Mar 12, 2009	5.831	6.097	5.619	6.043	16,434,183	+0.18(+3.10%)
Mar 11, 2009	5.746	6.218	5.553	5.861	19,652,882	+0.07(+1.25%)
Mar 10, 2009	5.432	5.849	5.317	5.789	11,144,308	+0.48(+9.12%)
Mar 09, 2009	5.383	5.559	5.256	5.305	6,499,915	-0.08(-1.57%)
Mar 06, 2009	5.504	5.668	5.196	5.389	0	-0.13(-2.41%)
Mar 05, 2009	5.867	6.006	5.468	5.522	16,900,900	-0.49(-8.15%)
Mar 04, 2009	5.922	6.103	5.807	6.012	9,627,501	+0.39(+6.88%)

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.