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 (%)
Oct 29, 2010
9.921
10.09
9.871
9.902
7,086,741
-0.01(-0.12%)
Oct 28, 2010
10.32
10.32
9.822
9.915
12,071,711
-0.33(-3.26%)
Oct 27, 2010
10.42
10.42
10.09
10.25
7,263,437
-0.09(-0.84%)
Oct 25, 2010
10.33
10.51
10.26
10.33
3,645,401
+0.08(+0.78%)
Oct 22, 2010
10.24
10.35
10.16
10.25
3,042,440
+0.02(+0.24%)
Oct 21, 2010
10.27
10.58
10.14
10.23
6,354,624
-0.01(-0.12%)
Oct 20, 2010
10.11
10.31
10.05
10.24
7,321,277
+0.17(+1.72%)
Oct 19, 2010
10.19
10.31
9.964
10.07
6,616,399
-0.25(-2.45%)
Oct 18, 2010
10.32
10.41
10.23
10.32
4,065,459
-0.01(-0.12%)
Oct 15, 2010
10.42
10.47
10.12
10.33
12,602,284
+0.01(+0.12%)
Oct 14, 2010
10.49
10.55
10.21
10.32
8,198,711
-0.19(-1.82%)
Oct 13, 2010
10.77
10.79
10.50
10.51
7,293,447
-0.22(-2.02%)
Oct 12, 2010
10.53
10.79
10.48
10.73
7,489,109
+0.15(+1.46%)
Oct 11, 2010
10.40
10.70
10.37
10.58
8,509,779
+0.21(+2.03%)
Oct 08, 2010
10.37
10.47
10.03
10.37
11,638,211
+0.33(+3.33%)
Oct 07, 2010
9.643
10.16
9.568
10.03
323
+0.75(+8.13%)
Oct 06, 2010
9.309
9.377
9.130
9.278
4,933,296
-0.03(-0.33%)
Oct 05, 2010
9.476
9.507
9.284
9.309
8,874,812
-0.09(-0.99%)
Oct 04, 2010
9.309
9.402
9.136
9.402
6,449,337
+0.10(+1.06%)
Oct 01, 2010
9.303
9.550
9.191
9.303
6,983,541
+0.05(+0.58%)
Sep 30, 2010
9.249
9.649
9.229
9.249
26,370
+0.03(+0.36%)
Sep 29, 2010
9.161
9.272
9.142
9.216
4,138,805
+0.03(+0.34%)
Sep 28, 2010
9.117
9.235
8.957
9.185
4,202,983
+0.09(+0.95%)
Sep 27, 2010
9.179
9.210
9.055
9.099
3,699,318
-0.06(-0.67%)
Sep 24, 2010
9.074
9.259
8.953
9.161
4,432,373
+0.22(+2.42%)
Sep 23, 2010
8.944
9.055
8.691
8.944
7,884,001
+0.14(+1.62%)
Sep 22, 2010
8.894
9.011
8.759
8.802
6,416,034
-0.07(-0.83%)
Sep 21, 2010
9.244
9.244
8.839
8.876
9,378,143
-0.26(-2.82%)
Sep 20, 2010
9.207
9.336
9.096
9.133
13,576,742
-0.03(-0.28%)
Sep 17, 2010
9.159
9.274
8.796
9.159
10,347,218
+0.31(+3.48%)
Sep 15, 2010
9.004
9.004
8.771
8.851
9,242,471
-0.17(-1.84%)
Sep 14, 2010
9.060
9.109
8.931
9.017
6,183,040
+0.02(+0.20%)
Sep 13, 2010
8.869
9.066
8.863
8.998
8,332,662
+0.20(+2.30%)
Sep 10, 2010
8.416
8.891
8.416
8.796
13,113,222
+0.55(+6.62%)
Sep 09, 2010
8.428
8.428
8.189
8.250
3,423
-0.04(-0.44%)
Sep 08, 2010
8.232
8.363
8.176
8.287
8,902,244
+0.07(+0.90%)
Sep 07, 2010
8.422
8.471
8.207
8.213
339
-0.33(-3.81%)
Sep 03, 2010
8.385
8.630
8.385
8.538
8,197,094
+0.10(+1.16%)
Sep 02, 2010
8.072
8.514
7.998
8.440
824
+0.44(+5.52%)
Sep 01, 2010
7.857
8.066
7.833
7.998
7,227,343
+0.23(+2.92%)
Aug 31, 2010
7.741
8.048
7.716
7.772
61,788
-0.24(-2.99%)
Aug 30, 2010
8.219
8.244
7.980
8.011
8,303,312
-0.25(-3.04%)
Aug 27, 2010
8.072
8.373
8.029
8.262
7,966,990
+0.15(+1.89%)
Aug 26, 2010
8.274
8.311
8.054
8.109
7,502,406
-0.16(-1.93%)
Aug 25, 2010
7.741
8.416
7.710
8.268
6,698,007
+0.61(+7.93%)
Aug 24, 2010
7.784
7.851
7.545
7.661
454
-0.30(-3.78%)
Aug 23, 2010
8.084
8.152
7.943
7.962
5,480,983
-0.04(-0.54%)
Aug 20, 2010
7.998
8.090
7.802
8.005
5,739,894
-0.03(-0.38%)
Aug 19, 2010
7.900
8.060
7.821
8.035
454
+0.16(+2.02%)
Aug 18, 2010
7.563
7.956
7.505
7.876
489
+0.32(+4.22%)
Aug 17, 2010
7.557
7.618
7.391
7.557
3,376,949
+0.07(+0.90%)
Aug 16, 2010
7.348
7.545
7.348
7.489
6,817,644
+0.10(+1.41%)
Aug 13, 2010
7.385
7.643
7.367
7.385
7,025,895
-0.22(-2.90%)
Aug 12, 2010
7.422
7.643
7.397
7.606
5,427,507
+0.07(+0.90%)
Aug 11, 2010
7.606
7.661
7.514
7.538
4,011,868
-0.18(-2.38%)
Aug 10, 2010
7.778
7.790
7.569
7.722
5,032,807
-0.12(-1.56%)
Aug 09, 2010
7.692
7.864
7.667
7.845
4,019,208
+0.20(+2.65%)
Aug 06, 2010
7.643
7.741
7.532
7.643
5,377,054
-0.23(-2.96%)
Aug 05, 2010
7.698
7.913
7.551
7.876
7,847,110
+0.13(+1.66%)
Aug 04, 2010
7.489
7.753
7.422
7.747
6,899,339
+0.32(+4.29%)
Aug 03, 2010
7.747
7.790
7.385
7.428
5,825,068
-0.36(-4.65%)
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
.