Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2011 10.30 10.34 10.16 10.25 4,718,844 -0.03(-0.32%)
Mar 31, 2011 10.43 10.43 10.11 10.28 6,167,532 -0.16(-1.55%)
Mar 30, 2011 10.13 10.49 10.10 10.45 6,177,888 +0.36(+3.59%)
Mar 29, 2011 9.942 10.19 9.877 10.08 5,107,189 +0.18(+1.83%)
Mar 28, 2011 10.05 10.17 9.896 9.903 4,227,310 -0.13(-1.29%)
Mar 25, 2011 10.08 10.19 10.01 10.03 4,380,966 -0.05(-0.45%)
Mar 24, 2011 9.935 10.15 9.935 10.08 5,334,062 +0.15(+1.50%)
Mar 23, 2011 9.819 9.935 9.614 9.929 5,216,930 +0.08(+0.85%)
Mar 22, 2011 9.755 9.938 9.723 9.845 5,235,961 +0.12(+1.19%)
Mar 21, 2011 9.752 9.758 9.680 9.729 5,211,121 +0.10(+1.07%)
Mar 18, 2011 9.749 9.819 9.447 9.627 12,405,204 -0.10(-1.06%)
Mar 17, 2011 9.942 10.03 9.729 9.729 6,056,356 -0.18(-1.82%)
Mar 16, 2011 10.17 10.25 9.909 9.909 6,976,612 -0.28(-2.77%)
Mar 15, 2011 10.12 10.27 9.903 10.19 14,104,084 +0.29(+2.92%)
Mar 14, 2011 10.26 10.45 9.903 9.903 14,544,864 -0.37(-3.63%)
Mar 11, 2011 10.02 10.52 10.02 10.28 8,429,423 +0.21(+2.04%)
Mar 10, 2011 9.839 10.20 9.742 10.07 8,532,850 +0.07(+0.71%)
Mar 09, 2011 9.672 10.15 9.672 9.999 12,315,078 +0.49(+5.14%)
Mar 08, 2011 9.717 9.800 9.440 9.511 10,020,984 -0.37(-3.71%)
Mar 07, 2011 9.942 10.25 9.665 9.877 8,755,451 -0.03(-0.26%)
Mar 04, 2011 9.929 10.08 9.839 9.903 4,815,168 -0.06(-0.58%)
Mar 03, 2011 9.967 10.05 9.826 9.961 6,901,658 +0.10(+0.98%)
Mar 02, 2011 9.678 10.01 9.659 9.864 12,637,451 +0.21(+2.20%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.