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 )

22.38 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2010 7.966 8.039 7.723 7.966 16,714,945 +0.16(+2.02%)
May 27, 2010 7.789 7.917 7.619 7.808 23,941,588 +0.01(+0.16%)
May 26, 2010 8.604 8.695 7.723 7.795 1,496 -1.56(-16.65%)
May 25, 2010 9.042 9.364 8.878 9.352 1,315 +0.09(+0.98%)
May 24, 2010 9.176 9.419 9.151 9.261 9,402,957 +0.08(+0.86%)
May 21, 2010 8.957 9.337 8.847 9.182 8,412,856 +0.11(+1.21%)
May 20, 2010 9.091 9.334 9.060 9.072 4,111 -0.17(-1.84%)
May 19, 2010 9.261 9.516 9.200 9.243 11,703,424 -0.05(-0.59%)
May 18, 2010 9.553 9.668 9.249 9.297 10,663,586 -0.13(-1.35%)
May 17, 2010 9.456 9.510 9.194 9.425 8,961,946 -0.02(-0.19%)
May 14, 2010 9.443 9.577 9.328 9.443 13,312,879 -0.15(-1.52%)
May 13, 2010 9.741 9.878 9.565 9.589 9,150,237 -0.16(-1.62%)
May 12, 2010 9.833 9.851 9.644 9.747 10,512,339 -0.04(-0.43%)
May 11, 2010 9.918 9.936 9.741 9.790 1,154,414 -0.15(-1.53%)
May 10, 2010 9.826 9.942 9.820 9.942 10,676,058 +0.33(+3.42%)
May 07, 2010 9.808 9.997 9.462 9.614 15,309,645 -0.19(-1.98%)
May 06, 2010 9.760 10.22 9.462 9.808 1,151 -0.30(-2.94%)
May 05, 2010 10.18 10.25 9.966 10.11 13,385,826 -0.05(-0.49%)
May 04, 2010 10.28 10.28 10.06 10.15 9,057,406 -0.26(-2.51%)
May 03, 2010 10.28 10.45 10.18 10.42 7,479,969 +0.19(+1.90%)
Apr 30, 2010 10.37 10.39 10.07 10.22 14,579,387 -0.10(-1.00%)
Apr 29, 2010 10.49 10.57 10.21 10.33 8,497,359 -0.08(-0.76%)
Apr 28, 2010 10.53 10.65 10.34 10.40 5,513,194 -0.10(-0.93%)
Apr 27, 2010 10.91 10.91 10.47 10.50 8,950,335 -0.45(-4.11%)
Apr 26, 2010 10.98 11.06 10.90 10.95 7,869,538 -0.08(-0.72%)
Apr 23, 2010 11.19 11.21 10.94 11.03 5,538,638 -0.14(-1.25%)
Apr 22, 2010 10.82 11.20 10.73 11.17 8,250,442 +0.23(+2.11%)
Apr 21, 2010 10.76 10.96 10.70 10.94 5,633,744 +0.20(+1.87%)
Apr 20, 2010 10.81 10.93 10.70 10.74 6,775,114 -0.05(-0.45%)
Apr 19, 2010 10.78 10.96 10.60 10.79 7,006,392 -0.05(-0.50%)
Apr 16, 2010 10.98 11.04 10.67 10.84 13,448,298 -0.22(-1.98%)
Apr 15, 2010 11.13 11.13 10.90 11.06 7,027,967 -0.07(-0.60%)
Apr 14, 2010 11.18 11.25 11.00 11.13 8,070,630 -0.03(-0.27%)
Apr 13, 2010 10.96 11.19 10.93 11.16 9,116,884 +0.20(+1.83%)
Apr 12, 2010 10.76 10.97 10.71 10.96 9,433,257 +0.15(+1.41%)
Apr 09, 2010 10.70 10.85 10.45 10.81 12,302,762 +0.19(+1.83%)
Apr 08, 2010 10.99 11.04 10.57 10.61 24,682,248 -0.72(-6.38%)
Apr 07, 2010 11.35 11.45 11.22 11.33 8,874,974 -0.04(-0.32%)
Apr 06, 2010 11.50 11.60 11.33 11.37 8,454,455 -0.19(-1.63%)
Apr 05, 2010 11.24 11.66 11.24 11.56 8,082,878 +0.33(+2.98%)
Apr 01, 2010 11.35 11.22 11.22 11.22 6,685,557 -0.04(-0.32%)
Mar 31, 2010 11.52 11.52 11.25 11.26 5,969,323 -0.18(-1.59%)
Mar 30, 2010 11.50 11.61 11.34 11.44 6,725,777 +0.02(+0.21%)
Mar 29, 2010 11.71 11.78 11.28 11.42 9,309,894 -0.29(-2.49%)
Mar 26, 2010 11.77 11.94 11.70 11.71 5,101,133 -0.05(-0.41%)
Mar 25, 2010 11.62 11.85 11.57 11.76 6,262,755 +0.28(+2.44%)
Mar 24, 2010 11.61 11.66 11.46 11.48 5,547,000 -0.21(-1.81%)
Mar 23, 2010 11.59 11.71 11.44 11.69 3,940,711 +0.08(+0.73%)
Mar 22, 2010 11.32 11.64 11.26 11.61 4,209,023 +0.19(+1.64%)
Mar 19, 2010 11.55 11.64 11.34 11.42 5,046,782 -0.12(-1.05%)
Mar 18, 2010 11.52 11.60 11.42 11.54 3,228,237 +0.05(+0.42%)
Mar 17, 2010 11.46 11.61 11.41 11.49 6,956,871 -0.01(-0.11%)
Mar 16, 2010 11.48 11.57 11.41 11.50 4,551,051 +0.01(+0.11%)
Mar 15, 2010 11.45 11.51 11.33 11.49 5,635,152 +0.16(+1.39%)
Mar 12, 2010 11.46 11.47 11.09 11.34 7,668,818 +0.02(+0.16%)
Mar 11, 2010 11.07 11.33 10.91 11.32 9,711,855 +0.31(+2.80%)
Mar 10, 2010 11.05 11.26 10.86 11.01 28,933,808 +0.64(+6.12%)
Mar 09, 2010 10.23 10.42 9.992 10.37 15,200,444 +0.21(+2.08%)
Mar 08, 2010 10.20 10.29 10.13 10.16 7,857,965 +0.04(+0.36%)
Mar 05, 2010 10.23 10.25 9.853 10.13 11,963,903 +0.01(+0.06%)
Mar 04, 2010 10.57 10.74 9.932 10.12 19,483,018 -0.44(-4.18%)
Mar 03, 2010 10.61 10.71 10.49 10.56 5,718,695 +0.01(+0.06%)
Mar 02, 2010 10.67 10.71 10.51 10.55 5,784,392 -0.06(-0.57%)
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.