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:

American Eagle Outfitters (NY: AEO )

25.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.797 9.019 8.752 8.889 13,828,419 +0.09(+1.04%)
May 23, 2011 8.687 8.908 8.654 8.797 7,408,471 +0.00(+0.00%)
May 20, 2011 9.162 9.181 8.745 8.797 19,344,600 -0.72(-7.52%)
May 19, 2011 9.539 9.572 9.267 9.513 3,822,986 -0.03(-0.34%)
May 18, 2011 9.500 9.572 9.409 9.546 4,124,647 +0.07(+0.76%)
May 17, 2011 9.481 9.507 9.383 9.474 5,987,353 -0.03(-0.27%)
May 16, 2011 9.695 9.839 9.481 9.500 4,718,247 -0.06(-0.61%)
May 13, 2011 9.813 9.832 9.539 9.559 3,584,184 -0.19(-1.94%)
May 12, 2011 9.396 9.774 9.364 9.748 6,201,045 +0.21(+2.25%)
May 11, 2011 9.559 9.689 9.435 9.533 5,372,389 +0.07(+0.69%)
May 10, 2011 9.409 9.533 9.357 9.468 8,439,676 -0.01(-0.14%)
May 09, 2011 9.468 9.572 9.448 9.481 5,452,434 -0.01(-0.07%)
May 06, 2011 9.721 9.740 9.442 9.487 7,768,581 -0.14(-1.42%)
May 05, 2011 10.14 10.15 9.598 9.624 10,642,302 -0.60(-5.86%)
May 04, 2011 10.11 10.26 10.09 10.22 4,846,934 +0.13(+1.29%)
May 03, 2011 10.03 10.20 10.01 10.09 9,824,368 +0.03(+0.32%)
May 02, 2011 10.08 10.09 10.05 10.06 3,442,067 -0.06(-0.64%)
Apr 29, 2011 10.31 10.40 10.10 10.12 4,332,853 -0.17(-1.64%)
Apr 28, 2011 10.24 10.31 10.16 10.29 4,924,721 +0.05(+0.51%)
Apr 27, 2011 10.20 10.35 10.16 10.24 4,994,198 +0.08(+0.83%)
Apr 26, 2011 10.41 10.44 10.16 10.16 10,074,287 -0.20(-1.89%)
Apr 25, 2011 10.42 10.45 10.32 10.35 2,920,577 -0.06(-0.62%)
Apr 21, 2011 10.55 10.59 10.40 10.42 2,229,205 -0.05(-0.50%)
Apr 20, 2011 10.39 10.61 10.36 10.47 4,004,041 +0.16(+1.58%)
Apr 19, 2011 10.33 10.37 10.23 10.31 2,667,384 -0.03(-0.25%)
Apr 18, 2011 10.32 10.35 10.14 10.33 4,525,617 -0.10(-0.94%)
Apr 15, 2011 10.20 10.48 10.13 10.43 7,703,662 +0.25(+2.49%)
Apr 14, 2011 10.27 10.31 10.09 10.18 4,279,960 -0.14(-1.39%)
Apr 13, 2011 10.29 10.42 10.25 10.32 4,357,174 +0.08(+0.76%)
Apr 12, 2011 10.26 10.40 10.20 10.24 3,661,447 -0.03(-0.32%)
Apr 11, 2011 10.37 10.48 10.24 10.27 3,231,428 -0.08(-0.75%)
Apr 08, 2011 10.53 10.59 10.25 10.35 3,610,577 -0.08(-0.75%)
Apr 07, 2011 10.50 10.65 10.37 10.43 3,551,243 -0.04(-0.37%)
Apr 06, 2011 10.52 10.65 10.40 10.47 2,641,827 +0.01(+0.06%)
Apr 05, 2011 10.20 10.58 10.20 10.46 6,860,042 +0.21(+2.09%)
Apr 04, 2011 10.30 10.35 10.15 10.25 3,983,995 -0.06(-0.57%)
Apr 01, 2011 10.36 10.39 10.21 10.31 4,693,755 -0.03(-0.32%)
Mar 31, 2011 10.48 10.48 10.16 10.34 6,134,740 -0.16(-1.55%)
Mar 30, 2011 10.18 10.54 10.15 10.50 6,145,041 +0.36(+3.59%)
Mar 29, 2011 9.995 10.24 9.930 10.14 5,080,035 +0.18(+1.83%)
Mar 28, 2011 10.11 10.22 9.949 9.956 4,204,834 -0.13(-1.29%)
Mar 25, 2011 10.13 10.25 10.07 10.09 4,357,673 -0.05(-0.45%)
Mar 24, 2011 9.988 10.20 9.988 10.13 5,305,701 +0.15(+1.50%)
Mar 23, 2011 9.872 9.988 9.665 9.982 5,189,192 +0.08(+0.85%)
Mar 22, 2011 9.807 9.991 9.775 9.898 5,208,122 +0.12(+1.19%)
Mar 21, 2011 9.804 9.811 9.731 9.781 5,183,414 +0.10(+1.07%)
Mar 18, 2011 9.801 9.872 9.497 9.678 12,339,247 -0.10(-1.06%)
Mar 17, 2011 9.995 10.08 9.781 9.781 6,024,155 -0.18(-1.82%)
Mar 16, 2011 10.22 10.30 9.962 9.962 6,939,518 -0.28(-2.77%)
Mar 15, 2011 10.17 10.32 9.956 10.25 14,029,095 +0.29(+2.92%)
Mar 14, 2011 10.31 10.51 9.956 9.956 14,467,531 -0.37(-3.63%)
Mar 11, 2011 10.07 10.58 10.07 10.33 8,384,604 +0.21(+2.04%)
Mar 10, 2011 9.891 10.25 9.794 10.12 8,487,482 +0.07(+0.71%)
Mar 09, 2011 9.723 10.21 9.723 10.05 12,249,600 +0.49(+5.13%)
Mar 08, 2011 9.769 9.853 9.491 9.562 9,967,704 -0.37(-3.71%)
Mar 07, 2011 9.995 10.30 9.717 9.930 8,708,899 -0.03(-0.26%)
Mar 04, 2011 9.982 10.13 9.891 9.956 4,789,566 -0.06(-0.58%)
Mar 03, 2011 10.02 10.10 9.878 10.01 6,864,962 +0.10(+0.98%)
Mar 02, 2011 9.730 10.06 9.710 9.917 12,570,259 +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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.