The closing price for American Eagle Outfitters (AEO) in 2005 was $8.08, on December 30, 2005. It was down 3.9% for the year. The latest price is $26.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.08 | $8.26 | $7.97 | $8.08 | 3,875,100 |
December 29 2005 | $8.11 | $8.21 | $8.08 | $8.13 | 2,836,200 |
December 28 2005 | $7.80 | $8.17 | $7.73 | $8.07 | 6,031,200 |
December 27 2005 | $7.76 | $7.89 | $7.65 | $7.73 | 4,190,100 |
December 23 2005 | $7.64 | $7.76 | $7.57 | $7.74 | 2,302,650 |
December 22 2005 | $7.37 | $7.64 | $7.36 | $7.63 | 3,924,450 |
December 21 2005 | $7.58 | $7.58 | $7.32 | $7.39 | 5,503,650 |
December 20 2005 | $7.46 | $7.57 | $7.27 | $7.55 | 5,480,700 |
December 19 2005 | $7.40 | $7.50 | $7.39 | $7.43 | 4,912,800 |
December 16 2005 | $7.61 | $7.62 | $7.41 | $7.41 | 4,597,800 |
December 15 2005 | $7.56 | $7.65 | $7.40 | $7.53 | 5,044,500 |
December 14 2005 | $7.60 | $7.66 | $7.51 | $7.61 | 4,994,700 |
December 13 2005 | $7.40 | $7.71 | $7.37 | $7.62 | 7,776,150 |
December 12 2005 | $7.48 | $7.53 | $7.35 | $7.45 | 5,097,000 |
December 09 2005 | $7.26 | $7.50 | $7.12 | $7.39 | 5,739,150 |
December 08 2005 | $7.14 | $7.34 | $7.12 | $7.30 | 11,402,700 |
December 07 2005 | $6.84 | $7.17 | $6.81 | $7.12 | 13,221,300 |
December 06 2005 | $7.27 | $7.30 | $6.98 | $7.00 | 7,905,150 |
December 05 2005 | $7.33 | $7.40 | $7.17 | $7.20 | 6,397,500 |
December 02 2005 | $7.35 | $7.57 | $7.27 | $7.35 | 7,413,300 |
December 01 2005 | $7.46 | $7.54 | $7.18 | $7.29 | 16,963,800 |
November 30 2005 | $7.68 | $7.99 | $7.60 | $7.97 | 9,371,400 |
November 29 2005 | $8.06 | $8.06 | $7.78 | $7.83 | 9,655,800 |
November 28 2005 | $8.29 | $8.33 | $8.03 | $8.10 | 9,211,200 |
November 25 2005 | $8.71 | $8.75 | $8.29 | $8.44 | 4,000,200 |
Daily pricing data for American Eagle Outfitters dates back to 4/14/1994, and may be incomplete.
