Indicators

American Eagle Outfitters (NY: AEO )

24.46 -0.07 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.861	8.982	8.698	8.958	6,787,380	+0.18(+2.07%)
May 28, 2009	8.994	9.103	8.529	8.777	9,237,325	+0.11(+1.26%)
May 27, 2009	8.402	9.218	8.172	8.668	16,454,847	-0.09(-1.04%)
May 26, 2009	8.105	8.777	8.069	8.758	10,852,813	+0.54(+6.55%)
May 22, 2009	8.329	8.468	8.027	8.220	5,693,305	+0.00(+0.00%)
May 21, 2009	8.365	8.529	8.087	8.220	6,276,883	-0.24(-2.86%)
May 20, 2009	8.644	9.091	8.420	8.462	8,254,114	-0.13(-1.48%)
May 19, 2009	8.559	8.795	8.444	8.589	7,781,389	-0.04(-0.42%)
May 18, 2009	8.450	8.686	8.432	8.625	6,786,480	+0.25(+2.96%)
May 15, 2009	8.402	8.625	8.256	8.377	7,961,225	-0.08(-1.00%)
May 14, 2009	8.583	8.777	8.293	8.462	8,294,875	+0.08(+0.94%)
May 13, 2009	8.656	8.656	8.293	8.383	7,715,276	-0.45(-5.13%)
May 12, 2009	9.297	9.375	8.631	8.837	10,486,364	-0.15(-1.62%)
May 11, 2009	9.158	9.158	8.583	8.982	15,313,662	+0.44(+5.10%)
May 08, 2009	8.529	8.574	7.936	8.547	16,496,036	-0.96(-10.06%)
May 07, 2009	9.611	9.678	8.293	9.502	24,040,436	+0.11(+1.16%)
May 06, 2009	9.787	9.980	9.285	9.394	15,600,269	+0.02(+0.19%)
May 05, 2009	9.043	9.436	9.013	9.375	10,960,737	+0.33(+3.68%)
May 04, 2009	8.934	9.164	8.795	9.043	10,739,695	+0.29(+3.32%)

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.