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
)
23.53
-0.09 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011
8.272
8.401
8.214
8.252
4,662,529
+0.02(+0.24%)
Jun 29, 2011
8.272
8.395
8.220
8.233
4,183,798
+0.00(+0.00%)
Jun 28, 2011
8.110
8.246
8.052
8.233
4,912,313
+0.14(+1.76%)
Jun 27, 2011
8.116
8.188
8.032
8.091
3,853,030
-0.06(-0.71%)
Jun 24, 2011
8.298
8.311
8.091
8.149
4,712,525
-0.19(-2.25%)
Jun 23, 2011
8.168
8.395
8.130
8.336
4,565,542
+0.10(+1.18%)
Jun 22, 2011
8.382
8.453
8.207
8.239
5,028,133
-0.14(-1.70%)
Jun 21, 2011
8.285
8.440
8.252
8.382
15,006,770
+0.14(+1.73%)
Jun 20, 2011
8.246
8.272
8.188
8.239
4,060,011
+0.12(+1.43%)
Jun 17, 2011
8.142
8.285
8.091
8.123
5,285,789
+0.04(+0.48%)
Jun 16, 2011
8.116
8.179
8.045
8.084
7,630,604
-0.04(-0.48%)
Jun 15, 2011
8.207
8.317
8.045
8.123
6,479,586
-0.16(-1.95%)
Jun 14, 2011
8.298
8.388
8.259
8.285
4,748,920
+0.08(+0.95%)
Jun 13, 2011
8.246
8.375
8.194
8.207
4,123,828
+0.00(+0.00%)
Jun 10, 2011
8.311
8.343
8.155
8.207
5,356,679
-0.13(-1.55%)
Jun 09, 2011
8.194
8.388
8.181
8.336
7,226,045
+0.14(+1.74%)
Jun 08, 2011
8.168
8.278
8.155
8.194
11,445,541
-0.06(-0.71%)
Jun 07, 2011
8.285
8.343
8.246
8.252
9,053,041
-0.03(-0.39%)
Jun 06, 2011
8.330
8.395
8.259
8.285
9,408,039
+0.00(+0.00%)
Jun 03, 2011
8.194
8.356
8.155
8.285
7,104,157
-0.56(-6.30%)
May 24, 2011
8.751
8.971
8.705
8.841
13,902,335
+0.09(+1.04%)
May 23, 2011
8.641
8.861
8.608
8.751
7,448,072
+0.00(+0.00%)
May 20, 2011
9.113
9.133
8.699
8.751
19,448,002
-0.71(-7.52%)
May 19, 2011
9.489
9.521
9.218
9.463
3,843,421
-0.03(-0.34%)
May 18, 2011
9.450
9.521
9.359
9.495
4,146,694
+0.07(+0.76%)
May 17, 2011
9.430
9.456
9.333
9.424
6,019,357
-0.03(-0.27%)
May 16, 2011
9.644
9.786
9.430
9.450
4,743,467
-0.06(-0.61%)
May 13, 2011
9.760
9.780
9.489
9.508
3,603,343
-0.19(-1.94%)
May 12, 2011
9.346
9.722
9.314
9.696
6,234,191
+0.21(+2.25%)
May 11, 2011
9.508
9.637
9.385
9.482
5,401,106
+0.06(+0.69%)
May 10, 2011
9.359
9.482
9.307
9.417
8,484,788
-0.01(-0.14%)
May 09, 2011
9.417
9.521
9.398
9.430
5,481,579
-0.01(-0.07%)
May 06, 2011
9.670
9.689
9.391
9.437
7,810,106
-0.14(-1.42%)
May 05, 2011
10.08
10.10
9.547
9.573
10,699,188
-0.60(-5.86%)
May 04, 2011
10.06
10.20
10.04
10.17
4,872,842
+0.13(+1.29%)
May 03, 2011
9.980
10.15
9.961
10.04
9,876,882
+0.03(+0.32%)
May 02, 2011
10.03
10.03
9.993
10.01
3,460,466
-0.06(-0.64%)
Apr 29, 2011
10.26
10.35
10.05
10.07
4,356,013
-0.17(-1.64%)
Apr 28, 2011
10.19
10.26
10.10
10.24
4,951,045
+0.05(+0.51%)
Apr 27, 2011
10.14
10.30
10.11
10.19
5,020,893
+0.08(+0.83%)
Apr 26, 2011
10.36
10.39
10.10
10.10
10,128,137
-0.19(-1.88%)
Apr 25, 2011
10.36
10.39
10.27
10.30
2,936,188
-0.06(-0.63%)
Apr 21, 2011
10.49
10.53
10.35
10.36
2,241,121
-0.05(-0.50%)
Apr 20, 2011
10.33
10.55
10.30
10.41
4,025,444
+0.16(+1.58%)
Apr 19, 2011
10.28
10.31
10.17
10.25
2,681,642
-0.03(-0.25%)
Apr 18, 2011
10.27
10.30
10.08
10.28
4,549,807
-0.10(-0.94%)
Apr 15, 2011
10.14
10.43
10.08
10.38
7,744,840
+0.25(+2.49%)
Apr 14, 2011
10.21
10.26
10.04
10.12
4,302,838
-0.14(-1.39%)
Apr 13, 2011
10.24
10.36
10.19
10.27
4,380,464
+0.08(+0.76%)
Apr 12, 2011
10.21
10.35
10.14
10.19
3,681,018
-0.03(-0.32%)
Apr 11, 2011
10.32
10.43
10.18
10.22
3,248,701
-0.08(-0.75%)
Apr 08, 2011
10.47
10.53
10.19
10.30
3,629,877
-0.08(-0.75%)
Apr 07, 2011
10.44
10.59
10.32
10.38
3,570,225
-0.04(-0.37%)
Apr 06, 2011
10.47
10.59
10.34
10.41
2,655,948
+0.01(+0.06%)
Apr 05, 2011
10.15
10.52
10.15
10.41
6,896,711
+0.21(+2.10%)
Apr 04, 2011
10.25
10.30
10.10
10.19
4,005,291
-0.06(-0.57%)
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
.