AEO: Historical Prices for AMER EAGLE OUTFIT #

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.81	16.11	15.78	16.06	2,673,400	16.06
8-Feb-10	15.78	15.99	15.60	15.74	2,399,700	15.74
5-Feb-10	15.83	15.99	15.50	15.73	4,256,800	15.73
4-Feb-10	16.58	16.58	15.74	15.81	5,701,600	15.81
3-Feb-10	16.61	16.88	16.29	16.43	4,362,200	16.43
2-Feb-10	16.16	16.79	16.13	16.70	5,103,100	16.70
1-Feb-10	15.98	16.23	15.82	16.18	3,418,200	16.18
29-Jan-10	16.03	16.24	15.85	15.89	2,876,700	15.89
28-Jan-10	16.09	16.13	15.72	15.97	3,638,100	15.97
27-Jan-10	16.01	16.19	15.88	16.06	3,042,800	16.06
26-Jan-10	16.10	16.37	16.00	16.02	4,154,700	16.02
25-Jan-10	16.28	16.41	16.10	16.25	2,229,900	16.25
22-Jan-10	16.53	16.71	16.09	16.12	4,212,200	16.12
21-Jan-10	16.84	16.99	16.37	16.51	3,700,300	16.51
20-Jan-10	16.96	17.04	16.65	16.76	2,515,800	16.76
19-Jan-10	17.07	17.25	16.95	17.11	3,878,200	17.11
15-Jan-10	17.26	17.57	17.15	17.17	4,253,000	17.17
14-Jan-10	17.14	17.43	16.95	17.41	6,736,300	17.41
13-Jan-10	16.89	17.06	16.74	16.99	3,319,500	16.99
12-Jan-10	16.89	17.05	16.64	16.78	5,908,200	16.78
11-Jan-10	17.40	17.54	16.64	16.88	5,499,500	16.88
8-Jan-10	16.99	17.37	16.87	17.36	4,994,000	17.36
7-Jan-10	17.03	17.39	16.78	17.02	9,568,700	17.02
6-Jan-10	17.63	17.76	17.33	17.56	4,210,500	17.56
5-Jan-10	17.03	17.65	17.01	17.59	6,870,700	17.59
4-Jan-10	16.79	17.33	16.79	17.05	6,420,400	17.05
31-Dec-09	16.96	17.21	16.88	16.98	2,478,300	16.98
30-Dec-09	16.89	17.09	16.73	16.91	2,310,100	16.91
29-Dec-09	16.85	17.08	16.83	17.02	2,156,000	17.02
28-Dec-09	16.34	16.84	16.34	16.80	2,436,500	16.80
24-Dec-09	16.49	16.51	16.24	16.32	730,800	16.32
23-Dec-09	16.55	16.63	16.26	16.39	2,391,500	16.39
23-Dec-09	$ 0.10 Dividend
22-Dec-09	16.66	16.75	16.39	16.51	1,983,800	16.41
21-Dec-09	16.32	16.70	16.22	16.64	2,676,100	16.54
18-Dec-09	16.45	16.56	15.94	16.27	3,476,200	16.17
17-Dec-09	16.38	16.57	16.33	16.42	2,747,900	16.32
16-Dec-09	16.43	16.74	16.33	16.54	5,219,000	16.44
15-Dec-09	16.42	16.43	16.06	16.39	3,141,600	16.29
14-Dec-09	16.26	16.50	16.12	16.47	2,659,400	16.37
11-Dec-09	16.06	16.33	15.99	16.22	4,215,000	16.12
10-Dec-09	15.57	16.03	15.57	15.79	3,380,000	15.69
9-Dec-09	15.78	15.78	15.32	15.58	3,211,300	15.49
8-Dec-09	15.71	15.96	15.52	15.82	3,344,200	15.72
7-Dec-09	15.97	16.10	15.77	15.86	3,843,900	15.76
4-Dec-09	15.97	16.28	15.76	15.90	6,287,200	15.80
3-Dec-09	15.50	16.05	15.37	15.56	8,118,100	15.47
2-Dec-09	15.35	15.59	15.16	15.25	4,556,900	15.16
1-Dec-09	15.53	15.71	15.23	15.27	5,237,200	15.18
30-Nov-09	15.50	15.78	14.99	15.38	11,229,500	15.29
27-Nov-09	15.14	15.27	14.85	15.03	3,087,000	14.94
25-Nov-09	15.15	15.47	15.09	15.39	4,596,200	15.30
24-Nov-09	15.20	15.75	14.54	15.01	12,333,900	14.92
23-Nov-09	14.84	14.88	14.37	14.54	8,197,000	14.45
20-Nov-09	14.71	15.05	14.43	14.62	6,543,200	14.53
19-Nov-09	15.31	15.31	14.71	14.84	7,952,600	14.75
18-Nov-09	15.40	15.50	15.09	15.27	6,204,900	15.18
17-Nov-09	16.10	16.10	15.35	15.42	6,465,600	15.33
16-Nov-09	15.96	16.38	15.89	16.14	4,689,700	16.04
13-Nov-09	15.72	16.00	15.56	15.86	3,512,400	15.76
12-Nov-09	16.16	16.22	15.61	15.66	4,496,200	15.57
11-Nov-09	16.36	16.37	15.87	16.13	3,927,600	16.03
10-Nov-09	16.00	16.35	15.97	16.25	4,108,100	16.15
9-Nov-09	16.01	16.30	15.86	16.16	5,169,600	16.06
6-Nov-09	15.75	16.07	15.53	15.84	8,156,700	15.74
5-Nov-09	16.04	16.47	15.52	15.79	19,173,800	15.69
4-Nov-09	17.66	18.40	17.66	17.86	6,407,000	17.75
* 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