Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
23.09
-1.09 (-4.51%)
At close: Dec 5, 2025, 4:00 PM EST
23.18
+0.09 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0424.4822.9723.0923.09-4.51%13,469,537
Dec 4, 202524.0624.6623.7824.1824.180.88%15,149,407
Dec 3, 202523.8624.4123.0723.9723.9715.07%33,386,061
Dec 2, 202521.3021.4420.7320.8320.83-1.98%16,336,198
Dec 1, 202520.3321.2820.2021.2521.254.17%12,763,107
Nov 28, 202520.3520.5320.1620.4020.400.69%3,581,083
Nov 26, 202519.7020.6519.6020.2620.263.05%7,163,433
Nov 25, 202519.1920.0219.0219.6619.662.93%8,768,716
Nov 24, 202518.8019.2918.5619.1019.102.96%6,883,573
Nov 21, 202517.6318.7617.5018.5518.555.76%7,209,687
Nov 20, 202517.6418.1717.3017.5417.540.29%7,614,533
Nov 19, 202517.8817.9417.3617.4917.49-0.06%4,503,868
Nov 18, 202517.4117.6717.1617.5017.50-0.91%4,057,798
Nov 17, 202517.4217.9817.2817.6617.660.57%6,132,297
Nov 14, 202517.1517.8116.9617.5617.560.11%5,774,645
Nov 13, 202517.8218.0417.3917.5417.54-1.52%3,820,101
Nov 12, 202517.7818.2617.7017.8117.811.89%5,018,031
Nov 11, 202517.7518.3017.4517.4817.48-1.69%6,256,561
Nov 10, 202517.4817.9717.3817.7817.783.98%8,225,479
Nov 7, 202516.5717.3016.4117.1017.103.01%5,698,266
Nov 6, 202516.7216.8516.4316.6016.60-2.18%4,997,209
Nov 5, 202516.1517.3416.1016.9716.974.88%6,262,984
Nov 4, 202516.2116.4515.8716.1816.18-2.12%4,933,539
Nov 3, 202516.6117.1816.4316.5316.53-1.08%5,806,671
Oct 31, 202516.4516.8216.2116.7116.711.03%4,994,097
Oct 30, 202516.8617.1016.4516.5416.54-2.59%6,123,800
Oct 29, 202516.7517.3316.7216.9816.981.13%4,758,962
Oct 28, 202516.8317.1916.6016.7916.79-0.53%4,906,953
Oct 27, 202516.9417.1416.7316.8816.881.87%4,879,252
Oct 24, 202516.7216.8216.4616.5716.570.06%5,231,706
Oct 23, 202515.7016.6815.7016.5616.565.28%7,056,609
Oct 22, 202515.5315.9515.3215.7315.730.13%4,952,366
Oct 21, 202515.6016.0915.4915.7115.711.49%5,014,633
Oct 20, 202515.0515.7214.9115.4815.483.55%5,070,811
Oct 17, 202514.8715.1414.7014.9514.950.34%5,328,660
Oct 16, 202515.0915.1514.7414.9014.90-2.17%4,351,061
Oct 15, 202515.9616.0315.2315.2315.23-3.91%6,878,146
Oct 14, 202515.0515.9415.0415.8515.853.66%8,174,954
Oct 13, 202514.6615.3114.6615.2915.296.85%7,757,007
Oct 10, 202515.1115.1114.0614.3114.31-5.54%9,138,114
Oct 9, 202515.4815.6115.0515.1515.03-2.70%6,548,048
Oct 8, 202515.4715.6315.0115.5715.440.58%6,875,283
Oct 7, 202515.8715.9015.3215.4815.35-1.78%6,963,238
Oct 6, 202516.8016.8015.7315.7615.63-6.97%9,427,679
Oct 3, 202517.1417.2216.8016.9416.80-0.06%7,381,833
Oct 2, 202516.9517.2616.6916.9516.81-0.18%6,069,140
Oct 1, 202517.2017.3616.8016.9816.84-0.76%7,565,192
Sep 30, 202517.1617.5216.6017.1116.97-0.75%7,212,185
Sep 29, 202518.0418.1317.1417.2417.10-3.96%8,269,449
Sep 26, 202517.8118.3417.7717.9517.800.84%6,866,866
Sep 25, 202517.5917.8017.4017.8017.65-0.56%6,735,314
Sep 24, 202517.8418.1817.6517.9017.75-0.39%6,226,702
Sep 23, 202518.1618.5317.8217.9717.820.11%8,336,037
Sep 22, 202518.9019.0017.9517.9517.80-4.88%12,084,315
Sep 19, 202519.9420.0318.6818.8718.71-4.31%11,350,361
Sep 18, 202519.8920.2019.3819.7219.56-0.80%10,429,177
Sep 17, 202520.1020.4319.6219.8819.720.05%11,863,030
Sep 16, 202519.6420.1419.2919.8719.711.22%10,204,264
Sep 15, 202518.2319.9217.9719.6319.477.03%14,625,081
Sep 12, 202519.4419.5618.3418.3418.19-6.48%9,939,924
Sep 11, 202519.2219.6918.9519.6119.451.87%9,708,543
Sep 10, 202517.7619.2917.6219.2519.096.94%17,510,169
Sep 9, 202518.2318.2317.5218.0017.85-1.75%12,372,424
Sep 8, 202518.7118.7217.7218.3218.17-2.60%18,907,092
Sep 5, 202518.8719.0217.9018.8118.650.11%36,278,428
Sep 4, 202517.7518.8517.2118.7918.6337.96%105,608,391
Sep 3, 202513.5413.9113.3513.6213.510.81%25,568,898
Sep 2, 202512.8713.5612.6013.5113.404.40%12,913,389
Aug 29, 202513.3013.3512.8412.9412.83-1.75%6,284,840
Aug 28, 202513.2913.6412.9213.1713.06-0.38%10,191,651
Aug 27, 202512.6013.4212.5013.2213.118.54%20,491,378
Aug 26, 202512.3912.4912.1112.1812.08-2.56%8,748,637
Aug 25, 202512.3012.7412.2312.5012.40-2.72%10,181,759
Aug 22, 202512.2312.9312.2112.8512.744.81%7,217,297
Aug 21, 202512.1412.3012.0512.2612.16-0.41%6,525,555
Aug 20, 202512.5112.6112.1712.3112.21-2.53%9,114,104
Aug 19, 202512.9713.2812.3612.6312.53-1.79%10,315,661
Aug 18, 202512.9613.2212.7912.8612.75-1.00%10,612,018
Aug 15, 202512.6413.1212.5712.9912.882.77%11,654,243
Aug 14, 202512.9513.0212.4812.6412.54-6.51%16,452,161
Aug 13, 202512.7013.5512.5113.5213.417.81%17,968,703
Aug 12, 202512.5512.6412.1812.5412.44-0.32%14,103,076
Aug 11, 202512.5012.8312.2512.5812.481.13%11,707,360
Aug 8, 202512.6412.7312.0512.4412.34-1.27%11,735,851
Aug 7, 202512.6512.8812.3512.6012.50-1.72%13,824,782
Aug 6, 202512.0312.9612.0112.8212.716.66%16,552,394
Aug 5, 202512.9013.0011.9012.0211.92-9.49%31,784,744
Aug 4, 202511.4113.3911.1713.2813.1723.65%63,214,807
Aug 1, 202510.6410.7710.2910.7410.65-0.56%13,367,911
Jul 31, 202511.3011.5110.8010.8010.71-4.17%15,111,860
Jul 30, 202511.5411.5811.1111.2711.18-2.25%16,396,074
Jul 29, 202511.8012.2011.4711.5311.43-4.16%13,816,527
Jul 28, 202511.8612.1211.5212.0311.932.47%19,486,027
Jul 25, 202511.5311.9811.4211.7411.644.08%19,861,345
Jul 24, 202512.0012.1411.1611.2811.194.25%44,649,561
Jul 23, 202510.5610.9110.3810.8210.736.18%17,514,018
Jul 22, 202510.0810.3310.0310.1910.112.72%9,211,787
Jul 21, 202510.0810.209.869.929.84-0.20%5,184,373
Jul 18, 202510.1210.159.889.949.86-1.19%3,904,545
Jul 17, 20259.7510.079.6510.069.982.34%7,045,370