Skip to main content

American Eagle Outfitters (NY: AEO )

25.93 +0.79 (+3.14%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.778 9.908 9.651 9.711 5,941,805 -0.07(-0.75%)
Feb 28, 2012 9.558 9.825 9.524 9.785 4,877,513 +0.27(+2.81%)
Feb 27, 2012 9.391 9.598 9.377 9.517 3,931,422 +0.06(+0.64%)
Feb 24, 2012 9.471 9.544 9.377 9.457 3,444,118 -0.05(-0.56%)
Feb 23, 2012 9.444 9.591 9.364 9.511 2,650,552 +0.05(+0.49%)
Feb 22, 2012 9.524 9.538 9.330 9.464 3,584,471 -0.05(-0.49%)
Feb 21, 2012 9.691 9.731 9.451 9.511 4,299,363 -0.13(-1.39%)
Feb 17, 2012 9.598 9.731 9.551 9.644 3,584,942 +0.08(+0.84%)
Feb 16, 2012 9.511 9.618 9.441 9.564 4,253,266 +0.09(+0.92%)
Feb 15, 2012 9.150 9.738 9.150 9.477 10,945,201 +0.41(+4.49%)
Feb 14, 2012 9.090 9.170 8.970 9.070 5,666,437 -0.03(-0.37%)
Feb 13, 2012 9.264 9.284 9.037 9.103 4,566,809 -0.09(-1.02%)
Feb 10, 2012 9.110 9.264 9.070 9.197 4,528,812 +0.05(+0.58%)
Feb 09, 2012 9.163 9.220 9.030 9.143 8,174,144 +0.03(+0.37%)
Feb 08, 2012 9.270 9.391 9.030 9.110 7,838,707 -0.16(-1.73%)
Feb 07, 2012 9.264 9.384 9.123 9.270 6,462,782 +0.03(+0.36%)
Feb 06, 2012 9.357 9.357 9.130 9.237 6,468,412 -0.13(-1.43%)
Feb 03, 2012 9.544 9.611 9.357 9.371 5,371,610 -0.05(-0.50%)
Feb 02, 2012 9.584 9.584 9.310 9.417 9,503,264 -0.15(-1.54%)
Feb 01, 2012 9.471 9.738 9.424 9.564 8,909,530 +0.15(+1.63%)
Jan 31, 2012 9.457 9.564 9.227 9.411 10,918,214 +0.04(+0.43%)
Jan 30, 2012 9.290 9.411 9.184 9.371 5,134,948 +0.03(+0.29%)
Jan 27, 2012 9.297 9.364 9.217 9.344 3,275,486 +0.00(+0.00%)
Jan 26, 2012 9.371 9.464 9.224 9.344 5,382,007 -0.03(-0.36%)
Jan 25, 2012 9.270 9.451 9.163 9.377 5,471,394 +0.11(+1.15%)
Jan 24, 2012 9.170 9.317 9.170 9.270 4,492,032 +0.07(+0.73%)
Jan 23, 2012 9.224 9.330 9.150 9.204 4,258,515 -0.02(-0.22%)
Jan 20, 2012 9.083 9.504 9.083 9.224 8,795,777 +0.09(+1.02%)
Jan 19, 2012 8.870 9.217 8.803 9.130 7,015,326 +0.26(+2.94%)
Jan 18, 2012 8.676 8.923 8.616 8.870 6,284,525 +0.19(+2.23%)
Jan 17, 2012 8.743 8.816 8.596 8.676 6,579,520 +0.01(+0.15%)
Jan 13, 2012 8.716 8.736 8.596 8.663 6,048,183 -0.07(-0.77%)
Jan 12, 2012 8.709 8.786 8.589 8.729 5,217,419 -0.01(-0.08%)
Jan 11, 2012 8.743 8.816 8.683 8.736 6,516,998 +0.01(+0.08%)
Jan 10, 2012 8.896 8.896 8.609 8.729 14,317,290 -0.09(-1.06%)
Jan 09, 2012 9.030 9.030 8.723 8.823 7,023,137 -0.13(-1.42%)
Jan 06, 2012 9.077 9.130 8.923 8.950 6,360,122 -0.08(-0.89%)
Jan 05, 2012 8.389 9.184 8.349 9.030 29,763,534 -1.10(-10.82%)
Jan 04, 2012 10.52 10.58 10.07 10.13 17,247,848 -0.09(-0.85%)
Dec 30, 2011 10.22 10.26 10.18 10.21 2,173,134 -0.01(-0.13%)
Dec 29, 2011 10.14 10.28 10.09 10.23 2,672,999 +0.09(+0.86%)
Dec 28, 2011 10.19 10.21 9.998 10.14 3,280,504 -0.05(-0.46%)
Dec 27, 2011 9.965 10.28 9.965 10.19 4,806,618 +0.18(+1.80%)
Dec 23, 2011 10.01 10.07 9.885 10.01 4,923,978 +0.10(+1.01%)
Dec 21, 2011 9.711 9.938 9.611 9.905 4,479,819 +0.19(+1.99%)
Dec 20, 2011 9.664 9.778 9.638 9.711 4,226,832 +0.21(+2.25%)
Dec 19, 2011 9.731 9.738 9.471 9.497 5,574,105 -0.17(-1.80%)
Dec 16, 2011 9.737 9.843 9.638 9.671 5,847,984 -0.01(-0.14%)
Dec 15, 2011 9.777 9.830 9.651 9.684 8,153,011 -0.03(-0.27%)
Dec 14, 2011 9.625 9.777 9.539 9.711 6,963,969 +0.01(+0.07%)
Dec 13, 2011 9.890 9.916 9.605 9.704 5,892,935 -0.11(-1.15%)
Dec 12, 2011 9.698 9.843 9.664 9.817 4,272,562 -0.01(-0.07%)
Dec 09, 2011 9.731 9.890 9.678 9.824 6,923,176 +0.08(+0.82%)
Dec 08, 2011 9.631 9.857 9.611 9.744 10,299,678 +0.09(+0.96%)
Dec 07, 2011 9.664 9.698 9.532 9.651 6,747,111 -0.03(-0.27%)
Dec 06, 2011 9.671 9.737 9.532 9.678 5,858,763 +0.00(+0.00%)
Dec 05, 2011 9.843 9.877 9.592 9.678 10,931,611 +0.29(+3.03%)
Dec 02, 2011 9.406 9.519 9.346 9.393 7,163,991 +0.06(+0.64%)
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.