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:

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 (%)
Sep 30, 2022 9.552 9.943 9.368 9.464 9,672,328 -0.30(-3.09%)
Sep 29, 2022 9.902 9.970 9.669 9.766 3,817,861 -0.34(-3.37%)
Sep 28, 2022 9.931 10.20 9.902 10.11 5,706,357 +0.28(+2.87%)
Sep 27, 2022 9.746 10.01 9.664 9.824 3,751,042 +0.23(+2.43%)
Sep 26, 2022 9.902 10.07 9.581 9.591 4,765,290 -0.37(-3.71%)
Sep 23, 2022 10.11 10.26 9.751 9.960 6,656,019 -0.37(-3.58%)
Sep 22, 2022 10.54 10.63 10.32 10.33 4,240,557 -0.19(-1.85%)
Sep 21, 2022 10.62 10.92 10.49 10.52 4,409,172 +0.05(+0.46%)
Sep 20, 2022 10.60 10.68 10.22 10.48 7,128,246 -0.29(-2.71%)
Sep 19, 2022 10.52 10.77 10.44 10.77 6,088,890 +0.12(+1.10%)
Sep 16, 2022 10.36 10.89 10.17 10.65 39,389,064 +0.18(+1.67%)
Sep 15, 2022 10.43 10.92 10.43 10.48 8,253,736 -0.02(-0.19%)
Sep 14, 2022 10.33 10.51 10.11 10.50 9,778,316 +0.22(+2.18%)
Sep 13, 2022 10.26 10.54 10.11 10.27 11,311,368 -0.54(-5.04%)
Sep 12, 2022 10.51 11.06 10.49 10.82 9,139,210 +0.42(+4.02%)
Sep 09, 2022 10.39 11.00 10.25 10.40 11,756,630 +0.11(+1.04%)
Sep 08, 2022 9.795 10.53 9.669 10.29 28,379,152 -0.98(-8.71%)
Sep 07, 2022 10.94 11.40 10.89 11.27 8,914,183 +0.30(+2.75%)
Sep 06, 2022 11.03 11.33 10.71 10.97 8,757,111 +0.13(+1.17%)
Sep 02, 2022 11.06 11.16 10.75 10.85 6,695,232 -0.05(-0.45%)
Sep 01, 2022 10.84 10.93 10.57 10.89 4,948,540 -0.06(-0.53%)
Aug 31, 2022 11.44 11.45 10.85 10.95 5,328,736 -0.50(-4.33%)
Aug 30, 2022 11.50 11.58 11.24 11.45 4,216,532 +0.13(+1.12%)
Aug 29, 2022 11.32 11.49 11.08 11.32 3,653,673 -0.16(-1.36%)
Aug 26, 2022 12.02 12.05 11.43 11.48 4,305,355 -0.44(-3.67%)
Aug 25, 2022 11.58 12.36 11.47 11.92 6,096,694 +0.13(+1.07%)
Aug 24, 2022 11.94 12.01 11.66 11.79 8,067,802 -0.41(-3.35%)
Aug 23, 2022 12.34 12.66 12.13 12.20 3,729,209 +0.01(+0.08%)
Aug 22, 2022 12.35 12.40 11.96 12.19 5,592,503 -0.53(-4.20%)
Aug 19, 2022 13.00 13.32 12.46 12.72 5,803,856 -0.47(-3.54%)
Aug 18, 2022 12.64 13.21 12.39 13.19 6,284,201 +0.40(+3.12%)
Aug 17, 2022 13.13 13.18 12.63 12.79 8,912,162 -0.63(-4.71%)
Aug 16, 2022 12.58 13.79 12.56 13.42 10,008,638 +0.89(+7.06%)
Aug 15, 2022 12.57 12.76 12.31 12.54 8,174,574 +0.04(+0.31%)
Aug 12, 2022 12.25 12.50 12.08 12.50 4,379,680 +0.38(+3.13%)
Aug 11, 2022 11.86 12.35 11.81 12.12 4,043,127 +0.49(+4.18%)
Aug 10, 2022 11.56 11.88 11.48 11.63 5,075,071 +0.46(+4.09%)
Aug 09, 2022 12.16 12.25 11.10 11.18 5,613,682 -1.11(-9.03%)
Aug 08, 2022 11.93 12.62 11.92 12.29 4,907,108 +0.55(+4.73%)
Aug 05, 2022 11.59 11.77 11.43 11.73 4,007,413 -0.10(-0.82%)
Aug 04, 2022 11.97 12.08 11.73 11.83 3,270,806 -0.15(-1.22%)
Aug 03, 2022 11.58 12.03 11.43 11.97 4,297,292 +0.58(+5.12%)
Aug 02, 2022 11.66 11.69 11.36 11.39 3,616,989 -0.39(-3.30%)
Aug 01, 2022 11.41 11.85 11.16 11.78 4,940,309 +0.07(+0.58%)
Jul 29, 2022 11.82 11.82 11.39 11.71 4,265,978 +0.05(+0.42%)
Jul 28, 2022 11.34 11.67 11.01 11.66 4,209,725 +0.35(+3.10%)
Jul 27, 2022 10.85 11.32 10.56 11.31 4,507,992 +0.62(+5.82%)
Jul 26, 2022 10.69 10.90 10.52 10.69 12,633,102 -1.01(-8.65%)
Jul 25, 2022 11.83 11.97 11.62 11.70 4,828,018 -0.19(-1.64%)
Jul 22, 2022 11.87 12.27 11.72 11.90 4,999,317 +0.11(+0.91%)
Jul 21, 2022 11.75 11.84 11.49 11.79 4,084,354 -0.11(-0.90%)
Jul 20, 2022 11.60 11.94 11.48 11.90 5,009,804 +0.23(+2.00%)
Jul 19, 2022 11.44 11.82 11.41 11.66 5,897,932 +0.28(+2.48%)
Jul 18, 2022 11.53 11.67 11.38 11.38 5,485,687 -0.08(-0.68%)
Jul 15, 2022 11.41 11.59 11.12 11.46 4,581,438 +0.18(+1.64%)
Jul 14, 2022 11.47 11.62 11.19 11.27 4,795,976 -0.33(-2.85%)
Jul 13, 2022 11.26 11.63 11.06 11.60 4,997,758 +0.13(+1.10%)
Jul 12, 2022 11.47 11.69 11.40 11.48 4,760,741 -0.06(-0.51%)
Jul 11, 2022 11.27 11.58 11.18 11.54 6,564,337 +0.13(+1.11%)
Jul 08, 2022 11.48 11.61 11.26 11.41 4,065,262 -0.02(-0.17%)
Jul 07, 2022 11.15 11.48 11.07 11.43 5,535,419 +0.31(+2.80%)
Jul 06, 2022 10.99 11.31 10.84 11.12 5,853,928 -0.03(-0.26%)
Jul 05, 2022 10.73 11.23 10.69 11.15 6,752,747 +0.20(+1.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.