Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.34 10.38 10.30 10.35 714,354 +0.01(+0.12%)
Feb 27, 2006 10.24 10.35 10.24 10.34 58,460 -0.12(-1.16%)
Feb 24, 2006 10.43 10.46 10.40 10.46 50,320 +0.05(+0.47%)
Feb 23, 2006 10.42 10.44 10.40 10.41 75,480 -0.01(-0.08%)
Feb 22, 2006 10.36 10.42 10.36 10.42 113,714 +0.04(+0.39%)
Feb 21, 2006 10.42 10.43 10.37 10.38 94,967 -0.04(-0.39%)
Feb 17, 2006 10.39 10.46 10.35 10.42 38,973 +0.04(+0.39%)
Feb 16, 2006 10.36 10.42 10.35 10.38 55,007 +0.04(+0.35%)
Feb 15, 2006 10.38 10.44 10.34 10.34 130,488 +0.00(+0.00%)
Feb 14, 2006 10.32 10.42 10.32 10.34 453,131 +0.02(+0.24%)
Feb 13, 2006 10.34 10.36 10.31 10.32 235,815 -0.01(-0.08%)
Feb 10, 2006 10.32 10.36 10.32 10.33 273,803 +0.01(+0.08%)
Feb 09, 2006 10.22 10.38 10.22 10.32 439,811 +0.00(+0.04%)
Feb 08, 2006 10.32 10.33 10.26 10.31 193,882 +0.02(+0.24%)
Feb 07, 2006 10.30 10.31 10.28 10.29 96,941 -0.01(-0.08%)
Feb 06, 2006 10.30 10.32 10.28 10.30 155,155 +0.02(+0.20%)
Feb 03, 2006 10.22 10.28 10.22 10.28 121,361 +0.01(+0.08%)
Feb 02, 2006 10.26 10.29 10.22 10.27 104,094 +0.04(+0.44%)
Feb 01, 2006 10.26 10.26 10.20 10.22 96,694 -0.03(-0.32%)
Jan 31, 2006 10.22 10.31 10.21 10.26 109,521 +0.06(+0.56%)
Jan 30, 2006 10.18 10.20 10.18 10.20 1,085,098 +0.06(+0.64%)
Jan 27, 2006 10.22 10.18 10.13 10.13 93,981 -0.02(-0.20%)
Jan 26, 2006 10.16 10.17 10.15 10.16 78,934 +0.01(+0.12%)
Jan 25, 2006 10.14 10.16 10.13 10.14 392,697 -0.07(-0.71%)
Jan 24, 2006 10.13 10.22 10.09 10.22 297,976 +0.09(+0.92%)
Jan 23, 2006 10.15 10.15 10.11 10.12 426,984 +0.00(+0.00%)
Jan 20, 2006 10.13 10.14 10.09 10.12 202,022 -0.02(-0.24%)
Jan 19, 2006 10.13 10.15 10.11 10.15 133,201 +0.00(+0.04%)
Jan 18, 2006 10.10 10.14 10.09 10.14 53,527 +0.01(+0.12%)
Jan 17, 2006 10.14 10.14 10.09 10.13 58,953 +0.03(+0.28%)
Jan 13, 2006 10.12 10.14 10.08 10.10 159,348 -0.02(-0.24%)
Jan 12, 2006 10.13 10.16 10.12 10.13 40,700 -0.01(-0.08%)
Jan 11, 2006 10.13 10.15 10.12 10.13 43,907 +0.00(+0.04%)
Jan 10, 2006 10.13 10.18 10.13 10.13 80,414 -0.02(-0.24%)
Jan 09, 2006 10.14 10.16 10.10 10.16 122,594 +0.00(+0.04%)
Jan 06, 2006 10.13 10.15 10.10 10.15 25,653 +0.05(+0.48%)
Jan 05, 2006 10.14 10.16 10.09 10.10 142,574 -0.05(-0.48%)
Jan 04, 2006 10.14 10.15 10.10 10.15 94,474 +0.06(+0.56%)
Jan 03, 2006 10.13 10.16 10.09 10.09 113,221 -0.02(-0.20%)
Dec 30, 2005 10.14 10.16 10.11 10.11 81,647 -0.03(-0.28%)
Dec 29, 2005 10.13 10.16 10.09 10.14 80,167 +0.01(+0.08%)
Dec 28, 2005 10.11 10.13 10.09 10.13 32,807 +0.04(+0.40%)
Dec 27, 2005 10.13 10.16 10.09 10.09 50,813 -0.04(-0.40%)
Dec 23, 2005 10.13 10.13 10.09 10.13 30,093 +0.00(+0.00%)
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.