Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.679 9.806 9.570 9.595 4,764,132 -0.05(-0.50%)
Jan 28, 2010 9.715 9.740 9.601 9.643 6,079,075 -0.05(-0.56%)
Jan 27, 2010 9.667 9.776 9.589 9.697 5,039,257 +0.02(+0.25%)
Jan 26, 2010 9.721 9.884 9.661 9.673 6,880,665 -0.14(-1.42%)
Jan 25, 2010 9.830 9.909 9.721 9.812 3,692,922 +0.08(+0.81%)
Jan 22, 2010 9.981 10.09 9.715 9.733 6,975,946 -0.24(-2.36%)
Jan 21, 2010 10.17 10.26 9.884 9.969 6,128,052 -0.15(-1.49%)
Jan 20, 2010 10.24 10.29 10.05 10.12 4,166,408 -0.21(-2.05%)
Jan 19, 2010 10.31 10.42 10.23 10.33 6,422,811 -0.04(-0.35%)
Jan 15, 2010 10.42 10.37 10.37 10.37 7,043,551 -0.14(-1.38%)
Jan 14, 2010 10.35 10.52 10.23 10.51 11,156,204 +0.25(+2.47%)
Jan 13, 2010 10.20 10.30 10.11 10.26 5,497,456 +0.13(+1.25%)
Jan 12, 2010 10.20 10.29 10.05 10.13 9,784,660 -0.06(-0.59%)
Jan 11, 2010 10.51 10.59 10.05 10.19 9,107,842 -0.29(-2.76%)
Jan 08, 2010 10.26 10.49 10.19 10.48 8,270,611 +0.21(+2.00%)
Jan 07, 2010 10.28 10.50 10.13 10.28 15,846,939 -0.33(-3.08%)
Jan 06, 2010 10.65 10.72 10.46 10.60 6,973,031 -0.02(-0.17%)
Jan 05, 2010 10.28 10.66 10.27 10.62 11,378,977 +0.33(+3.17%)
Jan 04, 2010 10.14 10.46 10.14 10.29 10,633,005 +0.04(+0.41%)
Dec 31, 2009 10.24 10.25 10.25 10.25 4,104,404 +0.04(+0.41%)
Dec 30, 2009 10.20 10.32 10.10 10.21 3,825,751 -0.07(-0.65%)
Dec 29, 2009 10.17 10.31 10.16 10.28 3,570,552 +0.13(+1.31%)
Dec 28, 2009 9.866 10.17 9.866 10.14 4,035,075 +0.29(+2.94%)
Dec 24, 2009 9.957 9.969 9.806 9.854 1,210,220 -0.04(-0.43%)
Dec 23, 2009 9.993 10.04 9.818 9.897 3,960,561 -0.01(-0.12%)
Dec 22, 2009 9.999 10.05 9.837 9.909 3,305,442 -0.08(-0.78%)
Dec 21, 2009 9.795 10.02 9.735 9.987 4,458,913 +0.22(+2.27%)
Dec 18, 2009 9.873 9.939 9.567 9.765 5,792,107 -0.09(-0.91%)
Dec 17, 2009 9.831 9.945 9.801 9.855 4,578,480 -0.08(-0.85%)
Dec 16, 2009 9.861 10.05 9.801 9.939 8,700,777 +0.10(+1.04%)
Dec 15, 2009 9.855 9.861 9.639 9.837 5,234,588 -0.05(-0.49%)
Dec 14, 2009 9.783 9.903 9.777 9.885 4,431,125 +0.15(+1.54%)
Dec 11, 2009 9.639 9.801 9.597 9.735 7,023,076 +0.26(+2.72%)
Dec 10, 2009 9.344 9.621 9.344 9.476 5,631,789 +0.13(+1.35%)
Dec 09, 2009 9.470 9.470 9.194 9.350 5,350,665 -0.14(-1.52%)
Dec 08, 2009 9.428 9.579 9.314 9.494 5,572,123 -0.02(-0.25%)
Dec 07, 2009 9.585 9.663 9.464 9.518 6,404,723 -0.02(-0.25%)
Dec 04, 2009 9.585 9.771 9.458 9.543 10,475,797 +0.20(+2.19%)
Dec 03, 2009 9.302 9.633 9.224 9.338 13,526,484 +0.19(+2.03%)
Dec 02, 2009 9.212 9.353 9.098 9.152 7,592,807 -0.01(-0.13%)
Dec 01, 2009 9.320 9.428 9.140 9.164 8,726,319 -0.07(-0.72%)
Nov 30, 2009 9.302 9.470 8.996 9.230 18,710,842 +0.21(+2.33%)
Nov 27, 2009 9.086 9.164 8.912 9.020 5,143,639 -0.22(-2.34%)
Nov 25, 2009 9.092 9.284 9.056 9.236 7,658,202 +0.08(+0.92%)
Nov 24, 2009 9.122 9.452 8.726 9.152 20,551,938 +0.43(+4.88%)
Nov 23, 2009 8.906 8.930 8.624 8.726 13,657,987 -0.05(-0.55%)
Nov 20, 2009 8.828 9.032 8.660 8.774 10,902,395 -0.13(-1.48%)
Nov 19, 2009 9.188 9.188 8.828 8.906 13,250,763 -0.26(-2.82%)
Nov 18, 2009 9.242 9.302 9.056 9.164 10,338,753 -0.09(-0.97%)
Nov 17, 2009 9.663 9.663 9.212 9.254 10,773,054 -0.43(-4.46%)
Nov 16, 2009 9.579 9.831 9.537 9.687 7,814,116 +0.17(+1.77%)
Nov 13, 2009 9.440 9.603 9.350 9.518 5,852,608 +0.12(+1.28%)
Nov 12, 2009 9.699 9.735 9.368 9.398 7,491,620 -0.28(-2.91%)
Nov 11, 2009 9.819 9.825 9.524 9.681 6,544,247 -0.07(-0.74%)
Nov 10, 2009 9.603 9.813 9.585 9.753 6,844,991 +0.05(+0.56%)
Nov 09, 2009 9.609 9.783 9.518 9.699 8,613,735 +0.19(+2.02%)
Nov 06, 2009 9.452 9.645 9.320 9.506 13,590,809 +0.16(+1.73%)
Nov 05, 2009 9.627 9.885 9.314 9.344 31,938,126 -1.37(-12.82%)
Nov 04, 2009 10.60 11.04 10.60 10.72 10,675,481 -0.12(-1.11%)
Nov 03, 2009 10.48 10.84 10.39 10.84 7,486,828 +0.29(+2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.