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 (%)
Apr 30, 2009
8.964
9.236
8.886
8.964
13,690,158
+0.13(+1.51%)
Apr 29, 2009
9.164
9.369
8.758
8.831
12,204,724
-0.21(-2.34%)
Apr 28, 2009
9.055
9.369
8.910
9.043
7,999,414
-0.13(-1.45%)
Apr 27, 2009
9.248
9.412
8.994
9.176
5,522,466
-0.26(-2.76%)
Apr 24, 2009
9.152
9.527
8.994
9.436
7,996,706
+0.36(+3.93%)
Apr 23, 2009
9.254
9.394
8.680
9.079
9,001,895
-0.15(-1.64%)
Apr 22, 2009
8.952
9.696
8.837
9.230
15,619,223
+0.11(+1.26%)
Apr 21, 2009
8.716
9.242
8.619
9.115
8,386,870
+0.39(+4.44%)
Apr 20, 2009
9.013
9.067
8.613
8.728
9,892,671
-0.56(-6.05%)
Apr 17, 2009
8.771
9.351
8.734
9.291
12,632,397
+0.46(+5.21%)
Apr 16, 2009
8.323
8.867
8.323
8.831
10,513,187
+0.53(+6.34%)
Apr 15, 2009
8.293
8.456
8.075
8.305
6,859,984
+0.05(+0.59%)
Apr 14, 2009
8.238
8.402
8.129
8.256
9,649,274
-0.25(-2.92%)
Apr 13, 2009
8.335
8.553
8.178
8.504
9,669,867
+0.05(+0.57%)
Apr 09, 2009
7.966
8.468
7.918
8.456
14,575,991
+0.89(+11.75%)
Apr 08, 2009
7.289
7.712
7.077
7.567
9,697,465
+0.31(+4.25%)
Apr 07, 2009
7.658
7.658
7.113
7.258
11,464,696
-0.43(-5.59%)
Apr 06, 2009
7.803
7.900
7.519
7.688
7,176,163
-0.22(-2.83%)
Apr 03, 2009
7.942
8.105
7.767
7.912
11,660,458
-0.11(-1.36%)
Apr 02, 2009
7.869
8.299
7.797
8.021
13,512,842
+0.39(+5.15%)
Apr 01, 2009
7.222
7.700
7.107
7.627
10,628,643
+0.22(+3.02%)
Mar 31, 2009
7.519
7.555
7.059
7.404
11,601,391
-0.05(-0.65%)
Mar 30, 2009
7.555
7.585
7.307
7.452
7,181,178
-0.31(-3.98%)
Mar 26, 2009
7.210
7.803
7.210
7.760
14,803,412
+0.53(+7.27%)
Mar 25, 2009
7.131
7.391
6.793
7.234
14,237,084
+0.07(+1.01%)
Mar 24, 2009
7.077
7.331
7.023
7.162
10,216,543
-0.02(-0.25%)
Mar 23, 2009
6.956
7.186
6.950
7.180
11,122,020
+0.53(+8.01%)
Mar 20, 2009
6.714
6.896
6.502
6.647
7,194,323
-0.16(-2.31%)
Mar 19, 2009
6.962
7.035
6.690
6.805
13,082,295
-0.06(-0.85%)
Mar 18, 2009
6.436
7.010
6.345
6.863
12,762,921
+0.37(+5.65%)
Mar 17, 2009
6.260
6.508
6.212
6.496
6,445,636
+0.23(+3.67%)
Mar 16, 2009
6.309
6.490
6.224
6.266
9,067,121
+0.01(+0.19%)
Mar 13, 2009
6.115
6.309
5.885
6.254
0
+0.21(+3.50%)
Mar 12, 2009
5.831
6.097
5.619
6.043
16,434,183
+0.18(+3.10%)
Mar 11, 2009
5.746
6.218
5.553
5.861
19,652,882
+0.07(+1.25%)
Mar 10, 2009
5.432
5.849
5.317
5.789
11,144,308
+0.48(+9.12%)
Mar 09, 2009
5.383
5.559
5.256
5.305
6,499,915
-0.08(-1.57%)
Mar 06, 2009
5.504
5.668
5.196
5.389
0
-0.13(-2.41%)
Mar 05, 2009
5.867
6.006
5.468
5.522
16,900,900
-0.49(-8.15%)
Mar 04, 2009
5.922
6.103
5.807
6.012
9,627,501
+0.39(+6.88%)
Mar 02, 2009
5.764
5.867
5.595
5.625
9,334,968
-0.28(-4.71%)
Feb 27, 2009
5.474
6.055
5.450
5.904
0
+0.30(+5.29%)
Feb 26, 2009
5.891
6.018
5.601
5.607
8,547,715
-0.28(-4.83%)
Feb 25, 2009
6.006
6.115
5.686
5.891
11,410,703
-0.07(-1.12%)
Feb 24, 2009
5.565
6.018
5.565
5.958
8,581,062
+0.36(+6.49%)
Feb 23, 2009
5.885
5.988
5.553
5.595
10,288,804
-0.20(-3.44%)
Feb 20, 2009
5.734
5.964
5.613
5.795
13,298,633
-0.04(-0.73%)
Feb 19, 2009
5.801
6.017
5.776
5.837
9,921,054
+0.09(+1.58%)
Feb 18, 2009
5.625
5.897
5.589
5.746
12,853,277
+0.15(+2.59%)
Feb 17, 2009
5.262
5.674
5.208
5.601
9,630,269
+0.12(+2.21%)
Feb 13, 2009
5.510
5.649
5.377
5.480
5,555,027
-0.01(-0.11%)
Feb 12, 2009
5.498
5.522
5.293
5.486
7,679,827
+0.00(+0.00%)
Feb 11, 2009
5.498
5.553
5.383
5.486
4,453,732
+0.04(+0.78%)
Feb 10, 2009
5.662
5.813
5.395
5.444
5,332,224
-0.28(-4.96%)
Feb 09, 2009
5.807
5.837
5.607
5.728
3,684,624
-0.10(-1.76%)
Feb 06, 2009
5.268
5.897
5.268
5.831
12,887,134
+0.55(+10.42%)
Feb 05, 2009
5.123
5.408
5.075
5.280
8,519,074
+0.18(+3.44%)
Feb 04, 2009
5.135
5.335
5.026
5.105
6,600,135
-0.15(-2.88%)
Feb 03, 2009
5.401
5.401
5.069
5.256
9,812,245
-0.15(-2.69%)
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
.