Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2008 8.765 9.254 8.680 9.224 11,752,513 +0.60(+7.02%)
Sep 29, 2008 9.400 9.400 8.377 8.619 17,776,038 -1.00(-10.38%)
Sep 26, 2008 9.291 9.617 9.103 9.617 0 +0.15(+1.53%)
Sep 25, 2008 9.121 9.527 9.006 9.472 9,500,146 +0.40(+4.40%)
Sep 24, 2008 9.236 9.321 9.037 9.073 6,121,808 -0.16(-1.70%)
Sep 23, 2008 9.363 9.509 9.118 9.230 8,918,388 -0.15(-1.61%)
Sep 22, 2008 9.914 9.992 9.224 9.382 10,325,147 -0.52(-5.25%)
Sep 19, 2008 9.835 10.89 9.835 9.902 0 +0.18(+1.80%)
Sep 18, 2008 9.581 9.877 8.994 9.726 11,485,291 +0.30(+3.21%)
Sep 17, 2008 9.829 9.835 9.273 9.424 10,304,118 -0.60(-6.03%)
Sep 16, 2008 9.430 10.13 9.224 10.03 10,640,671 +0.36(+3.69%)
Sep 15, 2008 9.672 10.16 9.406 9.672 7,434,201 -0.37(-3.67%)
Sep 12, 2008 9.853 10.22 9.726 10.04 0 -0.02(-0.18%)
Sep 11, 2008 9.841 10.14 9.388 10.06 15,689,353 -0.04(-0.36%)
Sep 10, 2008 9.829 10.35 9.702 10.10 13,696,110 +0.41(+4.18%)
Sep 09, 2008 10.06 10.20 9.605 9.690 14,374,740 -0.33(-3.26%)
Sep 08, 2008 9.980 10.10 9.587 10.02 11,884,026 +0.33(+3.44%)
Sep 05, 2008 9.369 9.750 9.176 9.684 0 +0.18(+1.91%)
Sep 04, 2008 9.254 9.648 9.254 9.502 15,253,628 +0.28(+3.02%)
Sep 03, 2008 9.496 9.569 9.121 9.224 15,243,535 -0.28(-2.99%)
Sep 02, 2008 9.321 9.702 9.230 9.509 15,345,190 +0.41(+4.45%)
Aug 29, 2008 8.928 9.254 8.819 9.103 0 +0.16(+1.76%)
Aug 28, 2008 8.740 8.988 8.668 8.946 7,214,519 +0.27(+3.07%)
Aug 27, 2008 8.625 8.825 8.365 8.680 8,079,011 +0.04(+0.42%)
Aug 26, 2008 8.154 8.650 7.936 8.644 16,809,900 +0.33(+4.00%)
Aug 25, 2008 8.511 8.517 8.226 8.311 8,781,006 -0.24(-2.76%)
Aug 22, 2008 8.583 8.583 8.317 8.547 0 +0.14(+1.65%)
Aug 21, 2008 8.486 8.571 8.317 8.408 7,693,921 -0.13(-1.56%)
Aug 20, 2008 8.444 8.825 8.311 8.541 9,275,393 +0.11(+1.29%)
Aug 19, 2008 8.686 8.698 8.226 8.432 10,282,432 -0.29(-3.33%)
Aug 18, 2008 8.861 8.861 8.371 8.722 11,512,130 +0.10(+1.19%)
Aug 15, 2008 8.414 8.704 8.293 8.619 0 +0.26(+3.11%)
Aug 14, 2008 8.178 8.680 8.148 8.359 8,396,238 +0.15(+1.77%)
Aug 13, 2008 8.293 8.474 8.105 8.214 9,211,143 -0.27(-3.14%)
Aug 12, 2008 8.837 8.837 8.383 8.480 9,970,075 -0.30(-3.38%)
Aug 11, 2008 8.571 9.176 8.468 8.777 12,001,451 +0.18(+2.04%)
Aug 08, 2008 8.166 8.758 7.954 8.601 16,805,538 +0.50(+6.12%)
Aug 07, 2008 8.432 8.432 8.081 8.105 10,702,044 -0.60(-6.94%)
Aug 06, 2008 8.571 8.771 8.294 8.710 6,961,282 +0.10(+1.19%)
Aug 05, 2008 8.208 8.638 8.208 8.607 6,150,257 +0.47(+5.72%)
Aug 04, 2008 8.371 8.492 8.045 8.142 6,455,578 -0.25(-2.96%)
Aug 01, 2008 8.529 8.571 8.287 8.390 5,614,489 -0.08(-0.93%)
Jul 31, 2008 8.517 8.680 8.402 8.468 6,634,783 -0.07(-0.85%)
Jul 30, 2008 8.698 8.910 8.374 8.541 8,049,807 -0.09(-1.05%)
Jul 29, 2008 8.571 8.710 8.347 8.631 7,564,122 +0.10(+1.21%)
Jul 28, 2008 8.631 8.904 8.453 8.529 7,572,468 -0.11(-1.33%)
Jul 25, 2008 8.468 8.904 8.365 8.644 9,891,903 +0.15(+1.71%)
Jul 24, 2008 9.061 9.206 8.438 8.498 6,670,379 -0.54(-5.96%)
Jul 23, 2008 8.710 9.375 8.583 9.037 10,311,493 +0.31(+3.61%)
Jul 22, 2008 8.450 8.722 8.226 8.722 9,665,126 +0.24(+2.78%)
Jul 21, 2008 8.746 8.825 8.402 8.486 6,204,634 -0.25(-2.84%)
Jul 18, 2008 9.000 9.000 8.396 8.734 10,139,955 -0.03(-0.35%)
Jul 17, 2008 8.511 9.073 8.142 8.765 11,495,634 +0.32(+3.80%)
Jul 16, 2008 7.803 8.529 7.748 8.444 14,722,059 +0.76(+9.92%)
Jul 15, 2008 7.422 7.884 7.240 7.682 14,264,821 +0.18(+2.34%)
Jul 14, 2008 7.379 7.621 7.349 7.506 10,316,580 +0.17(+2.31%)
Jul 11, 2008 7.512 7.531 7.180 7.337 9,866,024 -0.25(-3.35%)
Jul 10, 2008 7.845 7.894 7.512 7.591 11,583,896 -0.27(-3.39%)
Jul 09, 2008 8.256 8.256 7.821 7.857 8,772,422 -0.40(-4.84%)
Jul 08, 2008 8.129 8.275 7.954 8.256 6,858,770 +0.14(+1.71%)
Jul 07, 2008 8.166 8.371 8.021 8.117 9,612,465 +0.03(+0.37%)
Jul 04, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.00(+0.00%)
Jul 03, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.08(+0.98%)
Jul 02, 2008 8.148 8.408 8.008 8.008 11,382,794 -0.15(-1.78%)
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.