Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

American Eagle Outfitters (NY: AEO )

19.89 +0.50 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2009 7.363 7.399 6.913 7.251 11,845,982 -0.05(-0.65%)
Mar 30, 2009 7.399 7.428 7.156 7.298 7,332,578 -0.30(-3.98%)
Mar 26, 2009 7.061 7.642 7.061 7.600 15,115,512 +0.57(+8.18%)
Mar 25, 2009 6.926 7.178 6.597 7.026 14,659,818 +0.07(+1.01%)
Mar 24, 2009 6.873 7.120 6.820 6.955 10,519,897 -0.02(-0.25%)
Mar 23, 2009 6.755 6.979 6.750 6.973 11,452,260 +0.52(+8.01%)
Mar 20, 2009 6.520 6.697 6.315 6.456 7,407,940 -0.15(-2.31%)
Mar 19, 2009 6.761 6.832 6.497 6.609 13,470,740 -0.06(-0.85%)
Mar 18, 2009 6.250 6.808 6.162 6.665 13,141,884 +0.36(+5.65%)
Mar 17, 2009 6.080 6.321 6.033 6.309 6,637,022 +0.22(+3.67%)
Mar 16, 2009 6.127 6.303 6.045 6.086 9,336,346 +0.01(+0.19%)
Mar 13, 2009 5.939 6.127 5.716 6.074 0 +0.21(+3.50%)
Mar 12, 2009 5.663 5.921 5.457 5.868 16,922,154 +0.18(+3.10%)
Mar 11, 2009 5.581 6.039 5.393 5.692 20,236,424 +0.07(+1.25%)
Mar 10, 2009 5.275 5.680 5.163 5.622 11,475,209 +0.47(+9.12%)
Mar 09, 2009 5.228 5.398 5.105 5.152 6,692,914 -0.08(-1.57%)
Mar 06, 2009 5.346 5.504 5.046 5.234 0 -0.13(-2.41%)
Mar 05, 2009 5.698 5.833 5.310 5.363 17,402,728 -0.48(-8.15%)
Mar 04, 2009 5.751 5.927 5.639 5.839 9,913,365 +0.38(+6.88%)
Mar 02, 2009 5.598 5.698 5.434 5.463 9,612,146 -0.27(-4.71%)
Feb 27, 2009 5.316 5.880 5.293 5.733 0 +0.29(+5.29%)
Feb 26, 2009 5.722 5.845 5.440 5.445 8,801,518 -0.28(-4.83%)
Feb 25, 2009 5.833 5.939 5.522 5.722 11,749,514 -0.06(-1.12%)
Feb 24, 2009 5.404 5.845 5.404 5.786 8,835,854 +0.35(+6.49%)
Feb 23, 2009 5.716 5.816 5.393 5.434 10,594,303 -0.19(-3.44%)
Feb 20, 2009 5.569 5.792 5.451 5.628 13,693,502 -0.04(-0.73%)
Feb 19, 2009 5.633 5.843 5.610 5.669 10,215,635 +0.09(+1.58%)
Feb 18, 2009 5.463 5.727 5.428 5.581 13,234,922 +0.14(+2.59%)
Feb 17, 2009 5.111 5.510 5.058 5.440 9,916,215 +0.12(+2.21%)
Feb 13, 2009 5.351 5.487 5.222 5.322 5,719,969 -0.01(-0.11%)
Feb 12, 2009 5.340 5.363 5.140 5.328 7,907,860 +0.00(+0.00%)
Feb 11, 2009 5.340 5.393 5.228 5.328 4,585,974 +0.04(+0.78%)
Feb 10, 2009 5.498 5.645 5.240 5.287 5,490,551 -0.28(-4.96%)
Feb 09, 2009 5.639 5.669 5.445 5.563 3,794,029 -0.10(-1.76%)
Feb 06, 2009 5.116 5.727 5.116 5.663 13,269,784 +0.53(+10.42%)
Feb 05, 2009 4.976 5.252 4.928 5.128 8,772,026 +0.17(+3.44%)
Feb 04, 2009 4.987 5.181 4.882 4.958 6,796,109 -0.15(-2.88%)
Feb 03, 2009 5.246 5.246 4.923 5.105 10,103,595 -0.14(-2.69%)
Feb 02, 2009 5.187 5.410 5.116 5.246 4,865,049 -0.05(-0.89%)
Jan 30, 2009 5.598 5.686 5.252 5.293 0 -0.28(-5.06%)
Jan 29, 2009 5.716 5.774 5.551 5.575 5,389,755 -0.26(-4.43%)
Jan 28, 2009 5.628 5.962 5.592 5.833 8,647,126 +0.33(+6.09%)
Jan 27, 2009 5.504 5.651 5.381 5.498 6,132,909 +0.01(+0.21%)
Jan 26, 2009 5.369 5.692 5.334 5.487 4,463,278 +0.08(+1.41%)
Jan 23, 2009 5.275 5.545 5.222 5.410 6,573,806 -0.04(-0.75%)
Jan 22, 2009 5.487 5.651 5.281 5.451 9,248,784 -0.17(-3.03%)
Jan 21, 2009 5.440 5.645 5.205 5.622 8,845,986 +0.25(+4.70%)
Jan 20, 2009 5.757 5.868 5.346 5.369 10,221,605 -0.54(-9.15%)
Jan 16, 2009 6.045 6.162 5.698 5.910 10,074,257 -0.12(-1.95%)
Jan 15, 2009 5.469 6.238 5.287 6.027 19,668,520 +0.58(+10.68%)
Jan 14, 2009 5.710 5.710 5.410 5.445 9,287,797 -0.25(-4.43%)
Jan 13, 2009 5.727 6.056 5.669 5.698 9,233,627 -0.04(-0.61%)
Jan 12, 2009 5.880 5.951 5.692 5.733 8,933,545 -0.22(-3.65%)
Jan 09, 2009 6.144 6.250 5.868 5.951 10,283,560 -0.26(-4.25%)
Jan 08, 2009 5.874 6.250 5.628 6.215 13,871,100 -0.02(-0.38%)
Jan 07, 2009 6.274 6.432 6.150 6.238 10,052,005 -0.12(-1.85%)
Jan 06, 2009 6.021 6.450 6.021 6.356 11,763,708 +0.23(+3.84%)
Jan 05, 2009 5.716 6.186 5.716 6.121 9,806,660 +0.30(+5.15%)
Jan 02, 2009 5.492 5.904 5.422 5.821 0 +0.32(+5.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.