| AMERICAN EAGLE OUTFITTERS Add to My Watchlist | (NYSE: AEO) |
| AMERICAN EAGLE | 16.06 | +0.32 (+2.03%) | 2,673,361 |
| Historical Data for AEO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.81 | 16.11 | 15.78 | 2,673,361 | 16.06 | +0.32 +2.03% |
| 02/08/10 | 15.78 | 15.99 | 15.60 | 2,399,665 | 15.74 | +0.01 +0.06% |
| 02/05/10 | 15.83 | 15.99 | 15.50 | 4,256,783 | 15.73 | -0.08 -0.51% |
| 02/04/10 | 16.58 | 16.58 | 15.74 | 5,701,502 | 15.81 | -0.62 -3.77% |
| 02/03/10 | 16.61 | 16.88 | 16.29 | 4,362,104 | 16.43 | -0.27 -1.62% |
| 02/02/10 | 16.16 | 16.79 | 16.13 | 5,103,048 | 16.70 | +0.66 +4.11% |
| 02/01/10 | 15.98 | 16.23 | 15.82 | 3,418,112 | 16.04 | +0.15 +0.94% |
| 01/29/10 | 16.03 | 16.24 | 15.85 | 2,876,653 | 15.89 | -0.08 -0.50% |
| 01/28/10 | 16.09 | 16.13 | 15.90 | 3,670,635 | 15.97 | -0.09 -0.56% |
| 01/27/10 | 16.01 | 16.19 | 15.88 | 3,042,778 | 16.06 | +0.04 +0.25% |
| 01/26/10 | 16.10 | 16.37 | 16.00 | 4,154,647 | 16.02 | -0.23 -1.42% |
| 01/25/10 | 16.28 | 16.41 | 16.10 | 2,229,841 | 16.25 | +0.13 +0.81% |
| 01/22/10 | 16.53 | 16.71 | 16.09 | 4,212,179 | 16.12 | -0.39 -2.36% |
| 01/21/10 | 16.84 | 16.99 | 16.37 | 3,700,208 | 16.51 | -0.25 -1.49% |
| 01/20/10 | 16.96 | 17.04 | 16.65 | 2,515,739 | 16.76 | -0.35 -2.05% |
| 01/19/10 | 17.07 | 17.25 | 16.95 | 3,878,188 | 17.11 | -0.06 -0.35% |
| 01/18/10 | 17.17 | 17.17 | 17.17 | 0 | 17.17 | 0.00 0.00% |
| 01/15/10 | 17.26 | 17.57 | 17.15 | 4,252,998 | 17.17 | -0.24 -1.38% |
| 01/14/10 | 17.14 | 17.43 | 16.95 | 6,736,280 | 17.41 | +0.42 +2.47% |
| 01/13/10 | 16.89 | 17.06 | 16.74 | 3,319,445 | 16.99 | +0.21 +1.25% |
| 01/12/10 | 16.89 | 17.05 | 16.64 | 5,908,122 | 16.78 | -0.10 -0.59% |
| 01/11/10 | 17.40 | 17.54 | 16.64 | 5,499,449 | 16.88 | -0.48 -2.76% |
| 01/08/10 | 16.99 | 17.37 | 16.87 | 4,993,917 | 17.36 | +0.34 +2.00% |
| 01/07/10 | 17.03 | 17.39 | 16.78 | 9,568,615 | 17.02 | -0.54 -3.08% |
| 01/06/10 | 17.63 | 17.76 | 17.33 | 4,210,419 | 17.56 | -0.03 -0.17% |
| 01/05/10 | 17.03 | 17.65 | 17.01 | 6,870,794 | 17.59 | +0.54 +3.17% |
| 01/04/10 | 16.79 | 17.33 | 16.79 | 6,420,365 | 17.05 | +0.07 +0.41% |
| 01/01/10 | 16.98 | 16.98 | 16.98 | 0 | 16.98 | 0.00 0.00% |
| 12/31/09 | 16.96 | 17.21 | 16.88 | 2,478,204 | 16.98 | +0.07 +0.41% |
| 12/30/09 | 16.89 | 17.09 | 16.73 | 2,310,045 | 16.91 | -0.11 -0.65% |
| 12/29/09 | 16.85 | 17.08 | 16.83 | 2,155,952 | 17.02 | +0.22 +1.31% |
| 12/28/09 | 16.34 | 16.84 | 16.34 | 2,436,438 | 16.80 | +0.48 +2.94% |
| 12/25/09 | 16.49 | 16.51 | 16.24 | 730,749 | 16.32 | 0.00 0.00% |
| 12/24/09 | 16.49 | 16.51 | 16.24 | 730,749 | 16.32 | -0.07 -0.43% |
| 12/23/09 | 16.55 | 16.63 | 16.26 | 2,391,445 | 16.39 | -0.12 -0.73% |
| 12/22/09 | 16.66 | 16.75 | 16.39 | 1,983,785 | 16.51 | -0.13 -0.78% |
| 12/21/09 | 16.32 | 16.70 | 16.22 | 2,676,049 | 16.64 | +0.37 +2.27% |
| 12/18/09 | 16.45 | 16.56 | 15.94 | 3,476,175 | 16.27 | -0.15 -0.91% |
| 12/17/09 | 16.38 | 16.57 | 16.33 | 2,747,808 | 16.42 | -0.14 -0.85% |
| 12/16/09 | 16.43 | 16.74 | 16.33 | 5,221,834 | 16.56 | +0.17 +1.04% |
| 12/15/09 | 16.42 | 16.43 | 16.06 | 3,141,576 | 16.39 | -0.08 -0.49% |
| 12/14/09 | 16.30 | 16.50 | 16.29 | 2,659,372 | 16.47 | +0.25 +1.54% |
| 12/11/09 | 16.06 | 16.33 | 15.99 | 4,214,950 | 16.22 | +0.43 +2.72% |
| 12/10/09 | 15.57 | 16.03 | 15.57 | 3,379,959 | 15.79 | +0.21 +1.35% |
| 12/09/09 | 15.78 | 15.78 | 15.32 | 3,211,240 | 15.58 | -0.24 -1.52% |
| 12/08/09 | 15.71 | 15.96 | 15.52 | 3,344,150 | 15.82 | -0.04 -0.25% |
| 12/07/09 | 15.97 | 16.10 | 15.77 | 3,843,841 | 15.86 | -0.04 -0.25% |
| 12/04/09 | 15.97 | 16.28 | 15.76 | 6,287,125 | 15.90 | +0.34 +2.19% |
| 12/03/09 | 15.50 | 16.05 | 15.37 | 8,118,017 | 15.56 | +0.31 +2.03% |
| 12/02/09 | 15.35 | 15.59 | 15.16 | 4,556,878 | 15.25 | -0.02 -0.13% |
| \/ Download Data To Spreadsheet | ||||||
