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 )

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 (%)
Sep 30, 2009 10.25 10.31 10.03 10.20 9,320,925 -0.06(-0.59%)
Sep 29, 2009 10.31 10.53 10.23 10.26 12,186,650 -0.19(-1.85%)
Sep 28, 2009 10.19 10.46 10.10 10.45 5,805,437 +0.34(+3.41%)
Sep 25, 2009 10.17 10.33 10.03 10.11 8,396,653 -0.11(-1.07%)
Sep 24, 2009 10.26 10.31 9.950 10.22 9,455,882 +0.01(+0.06%)
Sep 23, 2009 10.37 10.45 10.19 10.21 6,388,577 -0.14(-1.34%)
Sep 22, 2009 10.26 10.44 10.19 10.35 5,612,922 +0.13(+1.24%)
Sep 21, 2009 10.07 10.30 9.998 10.22 6,589,338 +0.00(+0.00%)
Sep 18, 2009 10.13 10.33 9.980 10.22 8,868,883 +0.14(+1.38%)
Sep 17, 2009 10.01 10.25 9.980 10.08 9,412,178 +0.17(+1.71%)
Sep 16, 2009 9.835 10.03 9.696 9.914 7,406,665 +0.13(+1.36%)
Sep 15, 2009 9.871 9.956 9.630 9.781 8,611,751 -0.08(-0.80%)
Sep 14, 2009 9.781 9.871 9.672 9.859 6,939,318 +0.02(+0.25%)
Sep 11, 2009 9.339 9.908 9.230 9.835 18,413,150 +0.54(+5.86%)
Sep 10, 2009 9.230 9.327 9.121 9.291 5,213,534 +0.03(+0.33%)
Sep 09, 2009 8.982 9.297 8.982 9.261 9,213,484 +0.25(+2.82%)
Sep 08, 2009 9.025 9.103 8.867 9.006 5,364,111 +0.04(+0.40%)
Sep 04, 2009 8.855 9.049 8.783 8.970 7,060,404 +0.11(+1.30%)
Sep 03, 2009 8.662 8.946 8.662 8.855 13,549,086 +0.65(+7.89%)
Sep 02, 2009 8.081 8.232 8.027 8.208 8,641,056 +0.12(+1.50%)
Sep 01, 2009 8.226 8.377 8.039 8.087 9,544,159 -0.08(-0.96%)
Aug 31, 2009 8.293 8.305 8.126 8.166 8,871,436 -0.24(-2.81%)
Aug 28, 2009 8.529 8.571 8.317 8.402 12,984,057 -0.07(-0.79%)
Aug 27, 2009 8.686 8.922 8.456 8.468 15,436,638 -0.35(-3.98%)
Aug 26, 2009 8.710 8.994 8.650 8.819 11,084,412 +0.15(+1.67%)
Aug 25, 2009 8.589 8.928 8.589 8.674 10,349,086 +0.05(+0.56%)
Aug 24, 2009 8.922 8.940 8.607 8.625 7,384,310 -0.25(-2.79%)
Aug 21, 2009 8.650 8.892 8.601 8.873 5,172,833 +0.30(+3.53%)
Aug 20, 2009 8.656 8.758 8.498 8.571 12,159,937 -0.12(-1.39%)
Aug 19, 2009 8.625 8.771 8.565 8.692 4,816,643 -0.04(-0.42%)
Aug 18, 2009 8.547 8.752 8.498 8.728 7,287,864 +0.07(+0.84%)
Aug 17, 2009 8.716 8.771 8.504 8.656 7,145,165 -0.23(-2.59%)
Aug 14, 2009 9.200 9.200 8.831 8.886 6,239,840 -0.29(-3.16%)
Aug 13, 2009 9.176 9.230 8.879 9.176 5,220,792 +0.03(+0.33%)
Aug 12, 2009 9.170 9.279 9.127 9.146 6,083,765 -0.04(-0.46%)
Aug 11, 2009 9.164 9.303 9.121 9.188 4,176,872 -0.05(-0.59%)
Aug 10, 2009 9.357 9.412 9.103 9.242 5,186,796 -0.19(-1.99%)
Aug 07, 2009 9.031 9.515 9.019 9.430 10,354,479 +0.42(+4.63%)
Aug 06, 2009 8.771 9.043 8.710 9.013 9,866,077 +0.57(+6.73%)
Aug 05, 2009 8.456 8.486 8.226 8.444 7,257,793 -0.02(-0.29%)
Aug 04, 2009 8.722 8.746 8.444 8.468 7,385,584 -0.32(-3.65%)
Aug 03, 2009 8.577 8.819 8.547 8.789 5,985,474 +0.08(+0.97%)
Jul 31, 2009 8.728 8.795 8.498 8.704 5,485,266 -0.07(-0.76%)
Jul 30, 2009 8.825 9.037 8.740 8.771 4,243,035 +0.10(+1.12%)
Jul 29, 2009 8.686 8.849 8.601 8.674 4,740,659 -0.10(-1.10%)
Jul 28, 2009 8.801 8.916 8.680 8.771 7,314,175 -0.10(-1.16%)
Jul 27, 2009 8.910 8.970 8.734 8.873 4,906,803 -0.13(-1.41%)
Jul 24, 2009 8.886 9.061 8.752 9.000 6,112,199 +0.05(+0.54%)
Jul 23, 2009 8.843 9.194 8.692 8.952 5,941,094 +0.11(+1.23%)
Jul 22, 2009 8.571 8.898 8.504 8.843 7,138,223 +0.21(+2.38%)
Jul 21, 2009 8.892 8.892 8.480 8.638 6,808,635 -0.19(-2.12%)
Jul 20, 2009 8.595 8.892 8.547 8.825 6,241,150 +0.28(+3.26%)
Jul 17, 2009 8.468 8.638 8.365 8.547 4,206,126 +0.10(+1.15%)
Jul 16, 2009 8.353 8.529 8.208 8.450 4,644,251 +0.08(+1.01%)
Jul 15, 2009 8.220 8.408 8.117 8.365 5,171,292 +0.25(+3.06%)
Jul 14, 2009 8.051 8.154 7.921 8.117 5,949,532 +0.08(+1.05%)
Jul 13, 2009 7.821 8.069 7.797 8.033 6,389,364 +0.29(+3.75%)
Jul 10, 2009 7.676 7.894 7.627 7.742 5,522,780 -0.05(-0.70%)
Jul 09, 2009 7.900 7.978 7.694 7.797 7,293,015 -0.13(-1.60%)
Jul 08, 2009 7.809 7.954 7.652 7.924 7,909,356 +0.11(+1.47%)
Jul 07, 2009 8.051 8.051 7.767 7.809 6,721,382 -0.25(-3.15%)
Jul 06, 2009 8.214 8.305 7.894 8.063 8,424,961 -0.23(-2.77%)
Jul 02, 2009 8.529 8.625 8.093 8.293 6,427,519 -0.33(-3.86%)
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.