Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
17.37
-0.52 (-2.91%)
At close: Apr 28, 2026, 4:00 PM EDT
17.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8918.1317.2017.3717.37-2.91%3,915,214
Apr 27, 202617.9018.0417.6717.8917.89-0.11%4,085,363
Apr 24, 202618.1318.1717.8017.9117.91-1.54%2,689,914
Apr 23, 202618.6318.7817.9018.1918.19-2.78%3,858,488
Apr 22, 202619.3119.7218.6318.7118.71-3.11%4,445,616
Apr 21, 202619.9020.5019.2219.3119.31-2.87%4,960,873
Apr 20, 202619.4820.0919.2619.8819.882.37%4,568,403
Apr 17, 202619.5819.9019.3619.4219.421.30%4,019,509
Apr 16, 202619.3319.6518.9419.1719.17-1.29%5,493,846
Apr 15, 202618.5319.4418.3719.4219.429.29%10,743,958
Apr 14, 202618.2018.3917.7117.7717.77-1.71%4,146,691
Apr 13, 202618.0918.2117.4718.0818.08-1.31%7,333,163
Apr 10, 202618.4718.5218.0918.3218.32-1.19%4,603,860
Apr 9, 202618.1818.8018.0718.5418.421.26%3,342,356
Apr 8, 202618.3518.5617.8218.3118.195.47%6,649,083
Apr 7, 202617.2217.6017.0517.3617.24-0.69%5,198,376
Apr 6, 202617.0317.5016.9017.4817.363.80%3,665,883
Apr 2, 202617.1517.4216.7516.8416.73-2.77%5,204,184
Apr 1, 202616.8317.6916.7317.3217.203.71%4,472,959
Mar 31, 202616.4616.9816.2416.7016.593.79%4,774,457
Mar 30, 202616.5016.7515.7616.0915.98-0.25%4,716,074
Mar 27, 202615.9316.3615.8516.1316.020.37%6,267,119
Mar 26, 202616.2816.7216.0616.0715.96-2.72%4,977,191
Mar 25, 202616.6316.9716.3416.5216.411.23%4,604,785
Mar 24, 202616.5516.7416.2116.3216.21-3.26%5,773,630
Mar 23, 202617.7017.7516.8216.8716.76-2.03%8,308,626
Mar 20, 202617.4917.6017.0617.2217.10-1.60%7,428,214
Mar 19, 202617.1217.6916.8717.5017.381.45%5,831,814
Mar 18, 202617.4117.8617.1917.2517.13-1.60%4,349,025
Mar 17, 202617.8317.9017.2717.5317.410.69%4,131,575
Mar 16, 202617.6518.0517.3417.4117.29-0.97%4,308,285
Mar 13, 202617.7917.9917.4917.5817.460.11%4,590,963
Mar 12, 202617.9318.0217.4817.5617.44-3.36%5,151,525
Mar 11, 202618.5918.8518.0718.1718.05-3.14%4,565,678
Mar 10, 202618.2419.8118.2218.7618.631.57%9,362,967
Mar 9, 202618.0618.5617.5718.4718.350.05%11,952,260
Mar 6, 202618.8019.1718.4318.4618.34-4.50%9,083,445
Mar 5, 202620.6521.0018.8219.3319.20-13.90%15,111,818
Mar 4, 202622.4723.0422.2422.4522.300.94%10,600,968
Mar 3, 202621.8222.5021.2022.2422.09-1.16%5,932,560
Mar 2, 202623.8523.9022.3922.5022.35-8.42%7,289,302
Feb 27, 202624.4724.6323.9524.5724.40-1.36%4,013,565
Feb 26, 202624.2425.2324.1824.9124.743.62%4,191,367
Feb 25, 202623.9224.2823.7324.0423.881.18%3,855,732
Feb 24, 202623.6524.2223.5223.7623.600.47%3,757,543
Feb 23, 202624.7324.7322.8623.6523.49-6.37%5,420,772
Feb 20, 202624.5425.9724.2825.2625.091.24%5,984,167
Feb 19, 202624.6425.1524.1924.9524.78-0.48%3,186,179
Feb 18, 202624.5425.4324.4325.0724.900.56%3,712,604
Feb 17, 202625.7626.0523.9624.9324.76-2.16%5,876,204
Feb 13, 202624.6325.6124.4325.4825.313.83%4,899,835
Feb 12, 202624.3925.7024.0524.5424.372.94%6,186,853
Feb 11, 202623.8324.5923.6623.8423.680.89%3,932,694
Feb 10, 202623.4424.5723.3323.6323.470.30%3,406,479
Feb 9, 202623.7123.8823.2623.5623.40-0.84%3,477,103
Feb 6, 202623.7724.0123.5023.7623.602.90%3,683,701
Feb 5, 202624.0124.6022.7323.0922.93-4.51%5,085,365
Feb 4, 202624.0024.2323.4624.1824.020.67%4,430,864
Feb 3, 202624.6924.9623.8424.0223.86-2.56%4,856,078
Feb 2, 202623.4924.6723.4024.6524.485.75%6,785,307
Jan 30, 202623.0023.6822.9223.3123.15-4,838,258
Jan 29, 202623.1523.3522.8923.3123.150.78%4,836,798
Jan 28, 202623.6523.6723.0023.1322.97-1.32%5,239,824
Jan 27, 202624.1924.2123.3023.4423.28-2.21%5,775,002
Jan 26, 202624.0124.3623.8923.9723.81-0.70%6,143,272
Jan 23, 202625.0225.1424.0824.1423.98-3.98%8,320,121
Jan 22, 202626.0826.6924.9525.1424.97-3.31%5,610,293
Jan 21, 202625.6226.1525.4826.0025.821.92%5,670,473
Jan 20, 202624.9725.7024.7025.5125.340.28%6,223,884
Jan 16, 202625.7425.9625.2025.4425.27-1.43%5,200,936
Jan 15, 202625.4626.1225.3225.8125.640.51%6,016,659
Jan 14, 202626.5426.9525.4625.6825.51-3.78%5,798,342
Jan 13, 202626.2727.0825.8026.6926.513.17%4,679,025
Jan 12, 202624.2826.2623.8825.8725.70-3.54%13,322,838
Jan 9, 202627.8128.3026.3726.8226.64-3.35%9,186,773
Jan 8, 202627.2327.9927.2027.7527.442.13%4,720,530
Jan 7, 202628.0628.3027.1027.1726.87-3.62%5,300,916
Jan 6, 202626.7628.4626.7628.1927.874.99%7,020,899
Jan 5, 202626.3527.5726.2426.8526.551.86%5,525,478
Jan 2, 202626.3426.7225.8026.3626.06-0.04%5,623,821
Dec 31, 202526.6526.8826.3326.3726.07-1.20%3,353,623
Dec 30, 202526.7527.0226.2026.6926.39-0.89%4,532,480
Dec 29, 202526.1627.1226.0026.9326.632.16%5,778,819
Dec 26, 202526.5026.5726.0826.3626.06-1.09%3,598,063
Dec 24, 202526.6426.8526.2126.6526.350.19%2,612,597
Dec 23, 202527.4927.5626.2826.6026.30-2.21%7,332,839
Dec 22, 202528.0028.1527.0927.2026.89-2.30%6,620,652
Dec 19, 202527.5028.1527.1727.8427.531.09%11,572,525
Dec 18, 202527.3328.0827.1627.5427.232.30%6,871,745
Dec 17, 202527.3827.8426.8126.9226.62-1.61%9,174,321
Dec 16, 202526.9527.4026.6427.3627.051.30%9,511,036
Dec 15, 202525.4227.3125.3727.0126.716.09%14,301,851
Dec 12, 202525.2025.5724.9825.4625.171.56%6,287,244
Dec 11, 202524.2025.0924.1925.0724.793.77%6,282,461
Dec 10, 202523.5324.7023.3924.1623.891.05%10,098,689
Dec 9, 202522.4023.9622.2623.9123.646.65%9,449,099
Dec 8, 202523.0923.1222.1222.4222.17-2.90%10,106,865
Dec 5, 202524.0424.4822.9723.0922.83-4.51%13,488,236
Dec 4, 202524.0624.6623.7824.1823.910.88%15,167,344
Dec 3, 202523.8624.4123.0723.9723.7015.07%33,426,616