Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:04AM ET - U.S. Markets close in 5 hours and 56 minutes. Dow Down 0.39% Nasdaq Down 0.44%
American Eagle Outfitters, Inc. (AEO)At 9:48AM ET: 16.0099  Down 0.0501 (0.31%)  
MORE ON AEO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1015.8116.1115.7816.062,673,40016.06
8-Feb-1015.7815.9915.6015.742,399,70015.74
5-Feb-1015.8315.9915.5015.734,256,80015.73
4-Feb-1016.5816.5815.7415.815,701,60015.81
3-Feb-1016.6116.8816.2916.434,362,20016.43
2-Feb-1016.1616.7916.1316.705,103,10016.70
1-Feb-1015.9816.2315.8216.183,418,20016.18
29-Jan-1016.0316.2415.8515.892,876,70015.89
28-Jan-1016.0916.1315.7215.973,638,10015.97
27-Jan-1016.0116.1915.8816.063,042,80016.06
26-Jan-1016.1016.3716.0016.024,154,70016.02
25-Jan-1016.2816.4116.1016.252,229,90016.25
22-Jan-1016.5316.7116.0916.124,212,20016.12
21-Jan-1016.8416.9916.3716.513,700,30016.51
20-Jan-1016.9617.0416.6516.762,515,80016.76
19-Jan-1017.0717.2516.9517.113,878,20017.11
15-Jan-1017.2617.5717.1517.174,253,00017.17
14-Jan-1017.1417.4316.9517.416,736,30017.41
13-Jan-1016.8917.0616.7416.993,319,50016.99
12-Jan-1016.8917.0516.6416.785,908,20016.78
11-Jan-1017.4017.5416.6416.885,499,50016.88
8-Jan-1016.9917.3716.8717.364,994,00017.36
7-Jan-1017.0317.3916.7817.029,568,70017.02
6-Jan-1017.6317.7617.3317.564,210,50017.56
5-Jan-1017.0317.6517.0117.596,870,70017.59
4-Jan-1016.7917.3316.7917.056,420,40017.05
31-Dec-0916.9617.2116.8816.982,478,30016.98
30-Dec-0916.8917.0916.7316.912,310,10016.91
29-Dec-0916.8517.0816.8317.022,156,00017.02
28-Dec-0916.3416.8416.3416.802,436,50016.80
24-Dec-0916.4916.5116.2416.32730,80016.32
23-Dec-0916.5516.6316.2616.392,391,50016.39
23-Dec-09 $ 0.10 Dividend
22-Dec-0916.6616.7516.3916.511,983,80016.41
21-Dec-0916.3216.7016.2216.642,676,10016.54
18-Dec-0916.4516.5615.9416.273,476,20016.17
17-Dec-0916.3816.5716.3316.422,747,90016.32
16-Dec-0916.4316.7416.3316.545,219,00016.44
15-Dec-0916.4216.4316.0616.393,141,60016.29
14-Dec-0916.2616.5016.1216.472,659,40016.37
11-Dec-0916.0616.3315.9916.224,215,00016.12
10-Dec-0915.5716.0315.5715.793,380,00015.69
9-Dec-0915.7815.7815.3215.583,211,30015.49
8-Dec-0915.7115.9615.5215.823,344,20015.72
7-Dec-0915.9716.1015.7715.863,843,90015.76
4-Dec-0915.9716.2815.7615.906,287,20015.80
3-Dec-0915.5016.0515.3715.568,118,10015.47
2-Dec-0915.3515.5915.1615.254,556,90015.16
1-Dec-0915.5315.7115.2315.275,237,20015.18
30-Nov-0915.5015.7814.9915.3811,229,50015.29
27-Nov-0915.1415.2714.8515.033,087,00014.94
25-Nov-0915.1515.4715.0915.394,596,20015.30
24-Nov-0915.2015.7514.5415.0112,333,90014.92
23-Nov-0914.8414.8814.3714.548,197,00014.45
20-Nov-0914.7115.0514.4314.626,543,20014.53
19-Nov-0915.3115.3114.7114.847,952,60014.75
18-Nov-0915.4015.5015.0915.276,204,90015.18
17-Nov-0916.1016.1015.3515.426,465,60015.33
16-Nov-0915.9616.3815.8916.144,689,70016.04
13-Nov-0915.7216.0015.5615.863,512,40015.76
12-Nov-0916.1616.2215.6115.664,496,20015.57
11-Nov-0916.3616.3715.8716.133,927,60016.03
10-Nov-0916.0016.3515.9716.254,108,10016.15
9-Nov-0916.0116.3015.8616.165,169,60016.06
6-Nov-0915.7516.0715.5315.848,156,70015.74
5-Nov-0916.0416.4715.5215.7919,173,80015.69
4-Nov-0917.6618.4017.6617.866,407,00017.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions