Skip to main content

American Eagle Outfitters (NY: AEO )

25.81 +0.67 (+2.67%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.30 10.30 10.28 10.29 304,636 -0.02(-0.20%)
Oct 30, 2006 10.29 10.37 10.29 10.31 131,228 +0.02(+0.16%)
Oct 27, 2006 10.32 10.32 10.29 10.29 63,394 -0.02(-0.24%)
Oct 26, 2006 10.34 10.34 10.31 10.32 29,353 -0.02(-0.19%)
Oct 25, 2006 10.38 10.38 10.30 10.34 23,433 -0.00(-0.00%)
Oct 24, 2006 10.29 10.34 10.27 10.34 80,167 +0.05(+0.47%)
Oct 23, 2006 10.30 10.30 10.26 10.29 277,503 -0.01(-0.08%)
Oct 20, 2006 10.27 10.30 10.27 10.30 61,667 +0.03(+0.32%)
Oct 19, 2006 10.27 10.27 10.24 10.26 24,420 +0.00(+0.04%)
Oct 18, 2006 10.26 10.26 10.24 10.26 495,805 +0.00(+0.04%)
Oct 17, 2006 10.26 10.26 10.23 10.26 33,053 +0.02(+0.16%)
Oct 16, 2006 10.22 10.26 10.20 10.24 111,494 +0.02(+0.24%)
Oct 13, 2006 10.20 10.22 10.19 10.22 93,241 +0.02(+0.24%)
Oct 12, 2006 10.21 10.21 10.18 10.19 84,854 -0.00(-0.04%)
Oct 11, 2006 10.18 10.22 10.18 10.20 41,933 +0.00(+0.04%)
Oct 10, 2006 10.24 10.24 10.19 10.19 80,660 -0.02(-0.16%)
Oct 09, 2006 10.20 10.21 10.19 10.21 29,353 -0.01(-0.12%)
Oct 06, 2006 10.21 10.22 10.20 10.22 252,096 +0.01(+0.12%)
Oct 05, 2006 10.23 10.23 10.20 10.21 47,853 -0.01(-0.08%)
Oct 04, 2006 10.22 10.22 10.20 10.22 40,207 +0.00(+0.04%)
Oct 03, 2006 10.22 10.24 10.19 10.21 54,760 -0.02(-0.24%)
Oct 02, 2006 10.26 10.26 10.22 10.24 30,340 -0.01(-0.08%)
Sep 29, 2006 10.22 10.24 10.22 10.24 126,048 +0.02(+0.16%)
Sep 28, 2006 10.22 10.23 10.20 10.23 28,366 +0.00(+0.04%)
Sep 27, 2006 10.21 10.23 10.19 10.22 1,226,687 +0.03(+0.32%)
Sep 26, 2006 10.19 10.22 10.19 10.19 155,895 +0.00(+0.00%)
Sep 25, 2006 10.21 10.22 10.18 10.19 44,893 +0.00(+0.04%)
Sep 22, 2006 10.21 10.21 10.19 10.19 24,666 +0.00(+0.04%)
Sep 21, 2006 10.18 10.20 10.18 10.18 92,254 +0.01(+0.08%)
Sep 20, 2006 10.20 10.20 10.18 10.18 80,660 -0.02(-0.20%)
Sep 19, 2006 10.20 10.20 10.17 10.20 80,167 +0.00(+0.00%)
Sep 18, 2006 10.18 10.20 10.18 10.20 206,215 +0.00(+0.00%)
Sep 15, 2006 10.18 10.20 10.18 10.20 63,887 -0.00(-0.04%)
Sep 14, 2006 10.20 10.22 10.18 10.20 659,347 +0.00(+0.00%)
Sep 13, 2006 10.20 10.21 10.16 10.20 137,394 +0.00(+0.00%)
Sep 12, 2006 10.20 10.20 10.18 10.20 112,234 -0.01(-0.08%)
Sep 11, 2006 10.21 10.21 10.18 10.21 54,267 +0.00(+0.04%)
Sep 08, 2006 10.20 10.32 10.18 10.20 186,728 +0.01(+0.08%)
Sep 07, 2006 10.19 10.20 10.18 10.20 76,960 +0.00(+0.04%)
Sep 06, 2006 10.20 10.20 10.16 10.19 3,150,215 -0.02(-0.20%)
Sep 05, 2006 10.24 10.24 10.21 10.21 10,853 +0.01(+0.08%)
Sep 01, 2006 10.24 10.25 10.20 10.20 29,353 -0.02(-0.24%)
Aug 31, 2006 10.24 10.25 10.20 10.23 60,927 -0.00(-0.04%)
Aug 30, 2006 10.24 10.24 10.22 10.23 41,193 -0.15(-1.41%)
Aug 29, 2006 10.35 10.38 10.35 10.38 27,380 +0.04(+0.43%)
Aug 28, 2006 10.38 10.38 10.33 10.33 31,327 -0.03(-0.27%)
Aug 25, 2006 10.33 10.39 10.33 10.36 31,327 +0.01(+0.08%)
Aug 24, 2006 10.33 10.35 10.33 10.35 12,333 +0.04(+0.43%)
Aug 23, 2006 10.33 10.35 10.31 10.31 37,493 -0.04(-0.35%)
Aug 22, 2006 10.36 10.36 10.32 10.35 64,134 -0.02(-0.24%)
Aug 21, 2006 10.34 10.37 10.34 10.37 30,093 -0.00(-0.04%)
Aug 18, 2006 10.34 10.38 10.31 10.37 1,747,899 +0.04(+0.35%)
Aug 17, 2006 10.28 10.34 10.28 10.34 38,973 +0.00(+0.04%)
Aug 16, 2006 10.33 10.33 10.30 10.33 52,787 +0.00(+0.00%)
Aug 15, 2006 10.32 10.33 10.29 10.33 553,032 +0.04(+0.43%)
Aug 14, 2006 10.28 10.31 10.28 10.29 1,995,062 +0.01(+0.12%)
Aug 11, 2006 10.30 10.30 10.28 10.28 1,031,324 +0.00(+0.00%)
Aug 10, 2006 10.28 10.29 10.26 10.28 2,267,878 +0.02(+0.20%)
Aug 09, 2006 10.29 10.29 10.26 10.26 2,199,551 +0.03(+0.28%)
Aug 08, 2006 10.24 10.29 10.23 10.23 2,602,362 -0.01(-0.08%)
Aug 07, 2006 10.26 10.26 10.22 10.24 127,281 -0.01(-0.12%)
Aug 04, 2006 10.25 10.25 10.23 10.25 35,273 +0.03(+0.32%)
Aug 03, 2006 10.23 10.26 10.21 10.22 73,260 +0.00(+0.00%)
Aug 02, 2006 10.24 10.25 10.22 10.22 59,693 -0.02(-0.20%)
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.