Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.540 5.765 5.412 5.692 9,267,193 +0.14(+2.52%)
Dec 30, 2008 5.473 5.564 5.363 5.552 8,508,014 +0.01(+0.22%)
Dec 29, 2008 5.546 5.680 5.449 5.540 5,162,001 -0.01(-0.11%)
Dec 26, 2008 5.668 5.740 5.473 5.546 5,097,104 -0.05(-0.87%)
Dec 24, 2008 5.619 5.668 5.582 5.595 2,646,088 -0.06(-1.08%)
Dec 23, 2008 5.759 5.832 5.534 5.655 6,807,454 -0.07(-1.27%)
Dec 22, 2008 5.923 6.026 5.570 5.728 5,309,782 -0.24(-3.98%)
Dec 19, 2008 6.227 6.391 5.461 5.965 14,827,357 -0.27(-4.29%)
Dec 18, 2008 6.227 6.385 6.105 6.233 8,995,897 +0.03(+0.49%)
Dec 17, 2008 5.923 6.245 5.899 6.203 7,860,099 +0.15(+2.41%)
Dec 16, 2008 5.813 6.075 5.649 6.057 10,132,201 +0.24(+4.18%)
Dec 15, 2008 6.093 6.136 5.668 5.813 4,820,403 -0.26(-4.30%)
Dec 12, 2008 5.649 6.203 5.558 6.075 0 +0.26(+4.50%)
Dec 11, 2008 6.190 6.245 5.680 5.813 5,343,379 -0.50(-7.90%)
Dec 10, 2008 6.130 6.355 5.996 6.312 6,353,390 +0.27(+4.53%)
Dec 09, 2008 6.160 6.409 5.996 6.038 6,489,239 -0.15(-2.36%)
Dec 08, 2008 6.081 6.324 6.020 6.184 7,159,364 +0.27(+4.52%)
Dec 05, 2008 5.376 5.929 5.205 5.917 0 +0.45(+8.23%)
Dec 04, 2008 5.607 6.045 5.363 5.467 9,191,520 -0.24(-4.16%)
Dec 03, 2008 5.078 5.722 5.011 5.704 10,026,309 +0.54(+10.48%)
Dec 02, 2008 5.485 5.485 4.986 5.163 11,333,523 -0.23(-4.18%)
Dec 01, 2008 5.613 5.698 5.363 5.388 7,838,912 -0.45(-7.71%)
Nov 28, 2008 5.978 5.978 5.704 5.838 4,690,788 -0.17(-2.83%)
Nov 26, 2008 5.412 6.160 5.297 6.008 10,421,753 +0.50(+9.05%)
Nov 25, 2008 5.157 5.528 4.901 5.509 12,549,955 +0.43(+8.50%)
Nov 24, 2008 4.628 5.175 4.476 5.078 10,669,433 +0.50(+11.04%)
Nov 21, 2008 4.433 4.646 4.245 4.573 9,687,862 +0.25(+5.77%)
Nov 20, 2008 4.482 4.840 4.305 4.324 8,704,850 -0.24(-5.20%)
Nov 19, 2008 5.090 5.163 4.561 4.561 9,042,729 -0.53(-10.39%)
Nov 18, 2008 5.242 5.327 4.822 5.090 8,732,681 -0.12(-2.22%)
Nov 17, 2008 5.333 5.503 5.181 5.205 6,295,301 -0.19(-3.60%)
Nov 14, 2008 5.844 5.935 5.382 5.400 0 -0.55(-9.20%)
Nov 13, 2008 5.376 5.947 5.132 5.947 10,368,903 +0.60(+11.26%)
Nov 12, 2008 5.722 5.838 5.290 5.345 7,485,189 -0.51(-8.72%)
Nov 11, 2008 5.813 6.051 5.601 5.856 5,161,575 -0.02(-0.41%)
Nov 10, 2008 6.166 6.318 5.801 5.880 4,317,510 -0.29(-4.73%)
Nov 07, 2008 6.166 6.361 6.014 6.172 6,361,561 +0.08(+1.30%)
Nov 06, 2008 6.142 6.549 6.045 6.093 9,966,138 -0.09(-1.47%)
Nov 05, 2008 6.343 6.622 6.172 6.184 6,988,442 -0.24(-3.78%)
Nov 04, 2008 6.774 6.774 6.227 6.428 9,879,554 -0.21(-3.12%)
Nov 03, 2008 6.756 7.024 6.470 6.634 7,206,698 -0.13(-1.89%)
Oct 31, 2008 6.805 6.957 6.525 6.762 11,148,600 +0.06(+0.91%)
Oct 30, 2008 6.969 7.188 6.522 6.701 6,349,280 -0.09(-1.34%)
Oct 29, 2008 6.555 7.121 6.312 6.792 8,607,506 +0.23(+3.52%)
Oct 28, 2008 6.087 6.567 5.801 6.561 9,879,213 +0.63(+10.67%)
Oct 27, 2008 5.856 6.306 5.813 5.929 6,875,916 -0.09(-1.52%)
Oct 24, 2008 5.473 6.160 5.473 6.020 8,121,818 -0.11(-1.79%)
Oct 23, 2008 6.288 6.507 5.850 6.130 9,498,939 -0.11(-1.75%)
Oct 22, 2008 6.519 6.519 5.990 6.239 11,769,873 -0.49(-7.23%)
Oct 21, 2008 6.257 6.872 6.257 6.726 12,678,181 +0.34(+5.33%)
Oct 20, 2008 6.215 6.476 6.105 6.385 9,889,549 +0.28(+4.58%)
Oct 17, 2008 5.844 6.373 5.844 6.105 0 -0.01(-0.10%)
Oct 16, 2008 5.734 6.184 5.534 6.111 11,524,728 +0.40(+6.91%)
Oct 15, 2008 6.312 6.464 5.716 5.716 12,631,014 -0.74(-11.49%)
Oct 14, 2008 7.072 7.115 6.239 6.458 9,469,563 -0.32(-4.75%)
Oct 13, 2008 6.701 6.792 6.428 6.780 11,195,305 +0.41(+6.49%)
Oct 10, 2008 6.032 6.567 5.795 6.367 0 -0.10(-1.51%)
Oct 09, 2008 7.042 7.261 6.373 6.464 17,188,732 -0.39(-5.68%)
Oct 08, 2008 7.297 7.717 6.653 6.853 22,457,830 -0.75(-9.91%)
Oct 07, 2008 8.264 8.380 7.528 7.607 12,309,890 -0.50(-6.15%)
Oct 06, 2008 8.039 8.197 7.388 8.106 16,928,652 -0.18(-2.20%)
Oct 03, 2008 9.188 9.322 8.076 8.288 0 -0.75(-8.28%)
Oct 02, 2008 9.334 9.517 8.957 9.036 9,152,295 -0.38(-4.07%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.