Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Eagle Outfitters
(NY:
AEO
)
21.97
-0.26 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
10.98
11.03
10.43
10.58
9,496,067
-0.44(-4.01%)
Oct 29, 2009
10.69
11.20
10.69
11.02
7,765,121
+0.39(+3.64%)
Oct 28, 2009
11.08
11.20
10.59
10.63
8,383,914
-0.48(-4.30%)
Oct 27, 2009
11.39
11.47
11.03
11.11
8,094,861
-0.27(-2.39%)
Oct 26, 2009
11.50
11.72
11.33
11.38
6,485,603
-0.13(-1.10%)
Oct 23, 2009
11.65
11.67
11.47
11.51
6,582,956
-0.29(-2.46%)
Oct 22, 2009
11.53
11.92
11.49
11.80
10,972,717
+0.31(+2.68%)
Oct 21, 2009
11.73
11.94
11.49
11.49
7,122,229
-0.19(-1.66%)
Oct 20, 2009
11.59
11.71
11.58
11.69
7,908,310
-0.18(-1.53%)
Oct 19, 2009
11.75
12.01
11.67
11.87
7,532,772
+0.10(+0.87%)
Oct 16, 2009
11.64
11.91
11.55
11.76
13,131,546
+0.06(+0.52%)
Oct 15, 2009
11.53
11.79
11.47
11.70
9,833,065
+0.08(+0.68%)
Oct 14, 2009
11.52
11.69
11.43
11.63
8,324,382
+0.21(+1.80%)
Oct 13, 2009
11.34
11.57
11.26
11.42
12,353,414
+0.05(+0.48%)
Oct 12, 2009
11.41
11.46
11.29
11.37
10,281,667
+0.26(+2.34%)
Oct 09, 2009
10.92
11.17
10.81
11.11
9,832,774
+0.13(+1.21%)
Oct 08, 2009
10.59
11.12
10.44
10.97
24,436,798
+0.90(+8.88%)
Oct 07, 2009
10.11
10.23
9.968
10.08
8,469,601
-0.10(-0.95%)
Oct 06, 2009
10.09
10.28
9.986
10.17
9,935,160
+0.19(+1.88%)
Oct 05, 2009
9.750
10.03
9.720
9.986
8,962,348
+0.27(+2.74%)
Oct 02, 2009
9.702
9.877
9.623
9.720
8,147,816
-0.04(-0.43%)
Oct 01, 2009
10.10
10.13
9.684
9.763
13,703,497
-0.44(-4.27%)
Sep 30, 2009
10.25
10.31
10.03
10.20
9,320,925
-0.06(-0.59%)
Sep 29, 2009
10.31
10.53
10.23
10.26
12,186,650
-0.19(-1.85%)
Sep 28, 2009
10.19
10.46
10.10
10.45
5,805,437
+0.34(+3.41%)
Sep 25, 2009
10.17
10.33
10.03
10.11
8,396,653
-0.11(-1.07%)
Sep 24, 2009
10.26
10.31
9.950
10.22
9,455,882
+0.01(+0.06%)
Sep 23, 2009
10.37
10.45
10.19
10.21
6,388,577
-0.14(-1.34%)
Sep 22, 2009
10.26
10.44
10.19
10.35
5,612,922
+0.13(+1.24%)
Sep 21, 2009
10.07
10.30
9.998
10.22
6,589,338
+0.00(+0.00%)
Sep 18, 2009
10.13
10.33
9.980
10.22
8,868,883
+0.14(+1.38%)
Sep 17, 2009
10.01
10.25
9.980
10.08
9,412,178
+0.17(+1.71%)
Sep 16, 2009
9.835
10.03
9.696
9.914
7,406,665
+0.13(+1.36%)
Sep 15, 2009
9.871
9.956
9.630
9.781
8,611,751
-0.08(-0.80%)
Sep 14, 2009
9.781
9.871
9.672
9.859
6,939,318
+0.02(+0.25%)
Sep 11, 2009
9.339
9.908
9.230
9.835
18,413,150
+0.54(+5.86%)
Sep 10, 2009
9.230
9.327
9.121
9.291
5,213,534
+0.03(+0.33%)
Sep 09, 2009
8.982
9.297
8.982
9.261
9,213,484
+0.25(+2.82%)
Sep 08, 2009
9.025
9.103
8.867
9.006
5,364,111
+0.04(+0.40%)
Sep 04, 2009
8.855
9.049
8.783
8.970
7,060,404
+0.11(+1.30%)
Sep 03, 2009
8.662
8.946
8.662
8.855
13,549,086
+0.65(+7.89%)
Sep 02, 2009
8.081
8.232
8.027
8.208
8,641,056
+0.12(+1.50%)
Sep 01, 2009
8.226
8.377
8.039
8.087
9,544,159
-0.08(-0.96%)
Aug 31, 2009
8.293
8.305
8.126
8.166
8,871,436
-0.24(-2.81%)
Aug 28, 2009
8.529
8.571
8.317
8.402
12,984,057
-0.07(-0.79%)
Aug 27, 2009
8.686
8.922
8.456
8.468
15,436,638
-0.35(-3.98%)
Aug 26, 2009
8.710
8.994
8.650
8.819
11,084,412
+0.15(+1.67%)
Aug 25, 2009
8.589
8.928
8.589
8.674
10,349,086
+0.05(+0.56%)
Aug 24, 2009
8.922
8.940
8.607
8.625
7,384,310
-0.25(-2.79%)
Aug 21, 2009
8.650
8.892
8.601
8.873
5,172,833
+0.30(+3.53%)
Aug 20, 2009
8.656
8.758
8.498
8.571
12,159,937
-0.12(-1.39%)
Aug 19, 2009
8.625
8.771
8.565
8.692
4,816,643
-0.04(-0.42%)
Aug 18, 2009
8.547
8.752
8.498
8.728
7,287,864
+0.07(+0.84%)
Aug 17, 2009
8.716
8.771
8.504
8.656
7,145,165
-0.23(-2.59%)
Aug 14, 2009
9.200
9.200
8.831
8.886
6,239,840
-0.29(-3.16%)
Aug 13, 2009
9.176
9.230
8.879
9.176
5,220,792
+0.03(+0.33%)
Aug 12, 2009
9.170
9.279
9.127
9.146
6,083,765
-0.04(-0.46%)
Aug 11, 2009
9.164
9.303
9.121
9.188
4,176,872
-0.05(-0.59%)
Aug 10, 2009
9.357
9.412
9.103
9.242
5,186,796
-0.19(-1.99%)
Aug 07, 2009
9.031
9.515
9.019
9.430
10,354,479
+0.42(+4.63%)
Aug 06, 2009
8.771
9.043
8.710
9.013
9,866,077
+0.57(+6.73%)
Aug 05, 2009
8.456
8.486
8.226
8.444
7,257,793
-0.02(-0.29%)
Aug 04, 2009
8.722
8.746
8.444
8.468
7,385,584
-0.32(-3.65%)
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
.