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 (%)
Oct 31, 2022 10.89 11.18 10.86 11.05 4,841,814 +0.11(+0.98%)
Oct 28, 2022 10.87 11.02 10.58 10.94 3,133,812 +0.06(+0.54%)
Oct 27, 2022 10.94 11.14 10.75 10.88 3,757,389 +0.08(+0.72%)
Oct 26, 2022 10.76 10.99 10.69 10.81 3,506,392 +0.04(+0.36%)
Oct 25, 2022 10.53 10.92 10.43 10.77 4,428,038 +0.32(+3.07%)
Oct 24, 2022 10.14 10.52 9.960 10.45 5,552,449 +0.36(+3.57%)
Oct 21, 2022 9.737 10.11 9.576 10.09 3,254,467 +0.42(+4.33%)
Oct 20, 2022 9.824 10.11 9.639 9.669 3,502,230 -0.11(-1.09%)
Oct 19, 2022 9.844 10.01 9.591 9.776 3,040,597 -0.18(-1.86%)
Oct 18, 2022 10.01 10.20 9.844 9.960 3,581,338 +0.18(+1.79%)
Oct 17, 2022 9.892 10.05 9.776 9.785 4,077,525 +0.18(+1.93%)
Oct 14, 2022 9.960 10.02 9.566 9.600 3,432,321 -0.22(-2.28%)
Oct 13, 2022 9.348 9.951 9.202 9.824 3,672,374 +0.18(+1.92%)
Oct 12, 2022 9.688 9.844 9.542 9.639 3,059,068 -0.14(-1.39%)
Oct 11, 2022 9.834 10.04 9.596 9.776 3,931,104 -0.10(-0.99%)
Oct 10, 2022 10.32 10.39 9.732 9.873 4,151,014 -0.34(-3.33%)
Oct 07, 2022 10.32 10.47 9.980 10.21 4,593,477 -0.28(-2.69%)
Oct 06, 2022 10.32 10.63 10.28 10.50 3,321,939 +0.11(+1.03%)
Oct 05, 2022 9.960 10.41 9.892 10.39 4,000,987 +0.18(+1.81%)
Oct 04, 2022 10.12 10.41 9.970 10.20 5,913,198 +0.35(+3.55%)
Oct 03, 2022 9.620 9.951 9.474 9.853 4,660,099 +0.39(+4.11%)
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%)
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.