AEO: Historical Prices for AMER EAGLE OUTFIT #

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	15.20	15.75	14.54	15.01	12,333,900	15.01
23-Nov-09	14.84	14.88	14.37	14.54	8,197,000	14.54
20-Nov-09	14.71	15.05	14.43	14.62	6,543,200	14.62
19-Nov-09	15.31	15.31	14.71	14.84	7,952,600	14.84
18-Nov-09	15.40	15.50	15.09	15.27	6,204,900	15.27
17-Nov-09	16.10	16.10	15.35	15.42	6,465,600	15.42
16-Nov-09	15.96	16.38	15.89	16.14	4,689,700	16.14
13-Nov-09	15.72	16.00	15.56	15.86	3,512,400	15.86
12-Nov-09	16.16	16.22	15.61	15.66	4,496,200	15.66
11-Nov-09	16.36	16.37	15.87	16.13	3,927,600	16.13
10-Nov-09	16.00	16.35	15.97	16.25	4,108,100	16.25
9-Nov-09	16.01	16.30	15.86	16.16	5,169,600	16.16
6-Nov-09	15.75	16.07	15.53	15.84	8,156,700	15.84
5-Nov-09	16.04	16.47	15.52	15.79	19,173,800	15.79
4-Nov-09	17.66	18.40	17.66	17.86	6,407,000	17.86
3-Nov-09	17.46	18.07	17.32	18.06	4,493,300	18.06
2-Nov-09	17.64	17.83	17.13	17.58	4,882,700	17.58
30-Oct-09	18.15	18.24	17.24	17.49	5,743,900	17.49
29-Oct-09	17.67	18.52	17.67	18.22	4,696,900	18.22
28-Oct-09	18.31	18.52	17.51	17.58	5,071,200	17.58
27-Oct-09	18.83	18.97	18.23	18.37	4,896,400	18.37
26-Oct-09	19.01	19.38	18.73	18.82	3,923,000	18.82
23-Oct-09	19.64	19.69	18.97	19.03	3,981,900	19.03
22-Oct-09	19.07	19.71	19.00	19.51	6,637,100	19.51
21-Oct-09	19.40	19.74	19.00	19.00	4,308,100	19.00
20-Oct-09	19.53	19.69	19.10	19.32	4,783,500	19.32
19-Oct-09	19.43	19.86	19.30	19.62	4,556,400	19.62
16-Oct-09	19.25	19.69	19.10	19.45	7,942,900	19.45
15-Oct-09	19.06	19.50	18.96	19.35	5,947,800	19.35
14-Oct-09	19.05	19.33	18.80	19.22	5,035,200	19.22
13-Oct-09	18.75	19.13	18.61	18.88	7,472,200	18.88
12-Oct-09	18.87	18.95	18.66	18.79	6,219,100	18.79
9-Oct-09	18.05	18.48	17.88	18.36	5,947,600	18.36
8-Oct-09	17.50	18.38	17.26	18.14	14,781,100	18.14
7-Oct-09	16.72	16.92	16.48	16.66	5,123,000	16.66
7-Oct-09	$ 0.10 Dividend
6-Oct-09	16.68	17.00	16.51	16.82	6,009,500	16.72
5-Oct-09	16.12	16.59	16.07	16.51	5,421,100	16.41
2-Oct-09	16.04	16.33	15.91	16.07	4,927,900	15.97
1-Oct-09	16.69	16.74	16.01	16.14	8,349,200	16.04
30-Sep-09	16.94	17.04	16.58	16.86	5,638,000	16.76
29-Sep-09	17.05	17.41	16.91	16.96	7,371,400	16.86
28-Sep-09	16.84	17.30	16.70	17.06	3,511,600	16.96
25-Sep-09	16.81	17.07	16.58	16.71	5,078,700	16.61
24-Sep-09	16.97	17.04	16.45	16.89	5,719,600	16.79
23-Sep-09	17.14	17.28	16.85	16.88	3,864,300	16.78
22-Sep-09	16.97	17.26	16.85	17.11	3,395,100	17.01
21-Sep-09	16.65	17.03	16.53	16.90	3,985,700	16.80
18-Sep-09	16.74	17.07	16.50	16.90	5,364,600	16.80
17-Sep-09	16.55	16.95	16.50	16.67	5,693,200	16.57
16-Sep-09	16.26	16.58	16.03	16.54	4,480,100	16.44
15-Sep-09	16.32	16.46	15.92	16.17	5,209,000	16.07
14-Sep-09	16.17	16.32	15.99	16.30	4,197,400	16.20
11-Sep-09	15.44	16.38	15.26	16.26	11,137,600	16.16
10-Sep-09	15.26	15.42	15.08	15.36	3,153,500	15.27
9-Sep-09	14.85	15.37	14.85	15.31	5,573,000	15.22
8-Sep-09	14.92	15.05	14.66	14.89	3,244,600	14.80
4-Sep-09	14.64	14.96	14.52	14.83	4,270,700	14.74
3-Sep-09	14.32	14.79	14.32	14.64	8,195,500	14.55
2-Sep-09	13.36	13.61	13.27	13.57	5,226,700	13.49
1-Sep-09	13.60	13.85	13.29	13.37	5,772,500	13.29
31-Aug-09	13.71	13.73	13.44	13.50	5,366,100	13.42
28-Aug-09	14.10	14.17	13.75	13.89	7,853,700	13.81
27-Aug-09	14.36	14.75	13.98	14.00	9,337,200	13.92
26-Aug-09	14.40	14.87	14.30	14.58	6,704,700	14.49
25-Aug-09	14.20	14.76	14.20	14.34	6,259,900	14.25
24-Aug-09	14.75	14.78	14.23	14.26	4,466,600	14.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions