Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
18.46
-0.87 (-4.50%)
At close: Mar 6, 2026, 4:00 PM EST
18.33
-0.13 (-0.70%)
After-hours: Mar 6, 2026, 7:59 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8019.1718.4318.4618.46-4.50%9,064,022
Mar 5, 202620.6521.0018.8219.3319.33-13.90%14,699,554
Mar 4, 202622.4723.0422.2422.4522.450.94%9,978,320
Mar 3, 202621.8222.5021.2022.2422.24-1.16%5,928,588
Mar 2, 202623.8523.9022.3922.5022.50-8.42%7,126,750
Feb 27, 202624.4724.6323.9524.5724.57-1.36%3,986,550
Feb 26, 202624.2425.2324.1824.9124.913.62%4,163,041
Feb 25, 202623.9224.2823.7324.0424.041.18%3,777,301
Feb 24, 202623.6524.2223.5223.7623.760.47%3,727,395
Feb 23, 202624.7324.7322.8623.6523.65-6.37%5,332,132
Feb 20, 202624.5425.9724.2825.2625.261.24%5,889,418
Feb 19, 202624.6425.1524.1924.9524.95-0.48%3,090,063
Feb 18, 202624.5425.4324.4325.0725.070.56%3,710,262
Feb 17, 202625.7626.0523.9624.9324.93-2.16%5,601,373
Feb 13, 202624.6325.6124.4325.4825.483.83%4,898,706
Feb 12, 202624.3925.7024.0524.5424.542.94%6,141,761
Feb 11, 202623.8324.5923.6623.8423.840.89%3,367,552
Feb 10, 202623.4424.5723.3323.6323.630.30%3,336,884
Feb 9, 202623.7123.8823.2623.5623.56-0.84%3,449,040
Feb 6, 202623.7724.0123.5023.7623.762.90%3,636,046
Feb 5, 202624.0124.6022.7323.0923.09-4.51%5,048,627
Feb 4, 202624.0024.2323.4624.1824.180.67%4,369,578
Feb 3, 202624.6924.9623.8424.0224.02-2.56%4,772,252
Feb 2, 202623.4924.6723.4024.6524.655.75%6,708,121
Jan 30, 202623.0023.6822.9223.3123.31-4,837,695
Jan 29, 202623.1523.3522.8923.3123.310.78%4,782,080
Jan 28, 202623.6523.6723.0023.1323.13-1.32%5,152,876
Jan 27, 202624.1924.2123.3023.4423.44-2.21%5,726,994
Jan 26, 202624.0124.3623.8923.9723.97-0.70%6,091,474
Jan 23, 202625.0225.1424.0824.1424.14-3.98%8,230,567
Jan 22, 202626.0826.6924.9525.1425.14-3.31%5,604,380
Jan 21, 202625.6226.1525.4826.0026.001.92%5,666,184
Jan 20, 202624.9725.7024.7025.5125.510.28%6,223,256
Jan 16, 202625.7425.9625.2025.4425.44-1.43%5,198,204
Jan 15, 202625.4626.1225.3225.8125.810.51%5,957,987
Jan 14, 202626.5426.9525.4625.6825.68-3.78%5,794,370
Jan 13, 202626.2727.0825.8026.6926.693.17%4,604,722
Jan 12, 202624.2826.2623.8825.8725.87-3.54%12,979,026
Jan 9, 202627.8128.3026.3726.8226.82-3.35%9,184,580
Jan 8, 202627.2327.9927.2027.7527.632.13%4,717,941
Jan 7, 202628.0628.3027.1027.1727.05-3.62%5,300,916
Jan 6, 202626.7628.4626.7628.1928.064.99%7,020,899
Jan 5, 202626.3527.5726.2426.8526.731.86%5,525,478
Jan 2, 202626.3426.7225.8026.3626.24-0.04%5,623,821
Dec 31, 202526.6526.8826.3326.3726.25-1.20%3,353,623
Dec 30, 202526.7527.0226.2026.6926.57-0.89%4,532,480
Dec 29, 202526.1627.1226.0026.9326.812.16%5,778,819
Dec 26, 202526.5026.5726.0826.3626.24-1.09%3,598,063
Dec 24, 202526.6426.8526.2126.6526.530.19%2,612,597
Dec 23, 202527.4927.5626.2826.6026.48-2.21%7,332,839
Dec 22, 202528.0028.1527.0927.2027.08-2.30%6,620,652
Dec 19, 202527.5028.1527.1727.8427.711.09%11,572,525
Dec 18, 202527.3328.0827.1627.5427.422.30%6,871,745
Dec 17, 202527.3827.8426.8126.9226.80-1.61%9,174,321
Dec 16, 202526.9527.4026.6427.3627.241.30%9,511,036
Dec 15, 202525.4227.3125.3727.0126.896.09%14,301,851
Dec 12, 202525.2025.5724.9825.4625.351.56%6,287,244
Dec 11, 202524.2025.0924.1925.0724.963.77%6,282,461
Dec 10, 202523.5324.7023.3924.1624.051.05%10,098,689
Dec 9, 202522.4023.9622.2623.9123.806.65%9,449,099
Dec 8, 202523.0923.1222.1222.4222.32-2.90%10,106,865
Dec 5, 202524.0424.4822.9723.0922.99-4.51%13,488,236
Dec 4, 202524.0624.6623.7824.1824.070.88%15,167,344
Dec 3, 202523.8624.4123.0723.9723.8615.07%33,426,616
Dec 2, 202521.3021.4420.7320.8320.74-1.98%17,186,158
Dec 1, 202520.3321.2820.2021.2521.154.17%12,849,595
Nov 28, 202520.3520.5320.1620.4020.310.69%3,597,311
Nov 26, 202519.7020.6519.6020.2620.173.05%7,166,647
Nov 25, 202519.1920.0219.0219.6619.572.93%8,785,124
Nov 24, 202518.8019.2918.5619.1019.012.96%6,918,044
Nov 21, 202517.6318.7617.5018.5518.475.76%7,214,291
Nov 20, 202517.6418.1717.3017.5417.460.29%7,621,050
Nov 19, 202517.8817.9417.3617.4917.41-0.06%4,503,868
Nov 18, 202517.4117.6717.1617.5017.42-0.91%4,057,798
Nov 17, 202517.4217.9817.2817.6617.580.57%6,132,297
Nov 14, 202517.1517.8116.9617.5617.480.11%5,774,645
Nov 13, 202517.8218.0417.3917.5417.46-1.52%3,820,101
Nov 12, 202517.7818.2617.7017.8117.731.89%5,018,031
Nov 11, 202517.7518.3017.4517.4817.40-1.69%6,256,561
Nov 10, 202517.4817.9717.3817.7817.703.98%8,225,479
Nov 7, 202516.5717.3016.4117.1017.023.01%5,698,266
Nov 6, 202516.7216.8516.4316.6016.53-2.18%4,997,209
Nov 5, 202516.1517.3416.1016.9716.894.88%6,262,984
Nov 4, 202516.2116.4515.8716.1816.11-2.12%4,933,539
Nov 3, 202516.6117.1816.4316.5316.46-1.08%5,806,671
Oct 31, 202516.4516.8216.2116.7116.631.03%4,994,097
Oct 30, 202516.8617.1016.4516.5416.47-2.59%6,123,800
Oct 29, 202516.7517.3316.7216.9816.901.13%4,758,962
Oct 28, 202516.8317.1916.6016.7916.71-0.53%4,906,953
Oct 27, 202516.9417.1416.7316.8816.801.87%4,879,252
Oct 24, 202516.7216.8216.4616.5716.500.06%5,231,706
Oct 23, 202515.7016.6815.7016.5616.495.28%7,056,609
Oct 22, 202515.5315.9515.3215.7315.660.13%4,952,366
Oct 21, 202515.6016.0915.4915.7115.641.49%5,014,633
Oct 20, 202515.0515.7214.9115.4815.413.55%5,070,811
Oct 17, 202514.8715.1414.7014.9514.880.34%5,328,660
Oct 16, 202515.0915.1514.7414.9014.83-2.17%4,351,061
Oct 15, 202515.9616.0315.2315.2315.16-3.91%6,878,146
Oct 14, 202515.0515.9415.0415.8515.783.66%8,174,954
Oct 13, 202514.6615.3114.6615.2915.226.85%7,757,007