Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
17.88
-0.17 (-0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
17.82
-0.06 (-0.34%)
Pre-market: Jun 29, 2026, 7:02 AM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7318.2317.6017.8817.88-0.94%6,251,086
Jun 25, 202618.5418.5418.0218.0518.05-2.43%3,885,648
Jun 24, 202617.8718.7917.7718.5018.504.34%5,281,591
Jun 23, 202617.4917.9417.4717.7317.73-0.34%3,684,957
Jun 22, 202617.7417.8617.5317.7917.79-0.11%3,745,581
Jun 18, 202617.3718.2217.2517.8117.814.15%6,203,410
Jun 17, 202617.6818.3817.0517.1017.10-2.51%5,015,049
Jun 16, 202618.3618.6717.4917.5417.54-4.98%4,966,521
Jun 15, 202618.8619.2818.3318.4618.46-1.76%5,950,826
Jun 12, 202618.4219.1718.3718.7918.792.73%7,039,910
Jun 11, 202617.8418.3117.5618.2918.294.34%5,054,070
Jun 10, 202617.5018.3517.3517.5317.53-0.23%4,953,749
Jun 9, 202617.5618.1217.1317.5717.571.62%4,719,424
Jun 8, 202616.4917.5116.4217.2917.295.17%5,424,779
Jun 5, 202616.4116.6816.2216.4416.44-1.32%4,434,982
Jun 4, 202616.3516.7316.1216.6616.661.96%5,817,959
Jun 3, 202615.8016.3815.6316.3416.341.87%4,975,224
Jun 2, 202615.9716.2315.7916.0416.04-0.62%4,100,557
Jun 1, 202615.8016.3215.3816.1416.142.15%9,416,375
May 29, 202614.6515.8514.5415.8015.80-11.83%18,147,369
May 28, 202617.3918.4617.3517.9217.922.05%11,917,019
May 27, 202617.4017.9817.2917.5617.562.51%5,568,587
May 26, 202616.8417.2316.7817.1317.133.63%5,383,544
May 22, 202616.6316.7016.3616.5316.53-0.12%3,576,214
May 21, 202616.1516.7615.8216.5516.550.91%5,807,345
May 20, 202615.4316.4215.2016.4016.406.77%5,866,848
May 19, 202615.0615.6114.6915.3615.363.36%6,323,376
May 18, 202615.3715.4914.7714.8614.86-2.81%5,024,583
May 15, 202615.4415.6115.2515.2915.29-1.55%3,718,662
May 14, 202615.6915.9615.4315.5315.530.71%3,471,396
May 13, 202615.4315.5215.0315.4215.42-1.53%5,008,277
May 12, 202615.3615.8214.9915.6615.660.90%6,491,172
May 11, 202616.7016.7315.4915.5215.52-6.95%4,548,197
May 8, 202616.6916.9916.4516.6816.680.24%2,572,318
May 7, 202616.9917.1916.4216.6416.64-1.60%2,985,675
May 6, 202617.2117.6616.9016.9116.911.50%4,206,215
May 5, 202616.4916.8816.4116.6616.661.59%3,647,991
May 4, 202616.6816.9016.3216.4016.40-3.19%4,518,479
May 1, 202617.4217.5016.7916.9416.94-2.76%5,013,768
Apr 30, 202617.1817.4817.1517.4217.421.75%3,862,417
Apr 29, 202617.1817.3216.9217.1217.12-1.44%3,899,643
Apr 28, 202617.8918.1317.2017.3717.37-2.91%3,915,714
Apr 27, 202617.9018.0417.6717.8917.89-0.11%4,085,798
Apr 24, 202618.1318.1717.8017.9117.91-1.54%2,725,396
Apr 23, 202618.6318.7817.9018.1918.19-2.78%3,860,187
Apr 22, 202619.3119.7218.6318.7118.71-3.11%4,450,556
Apr 21, 202619.9020.5019.2219.3119.31-2.87%4,968,139
Apr 20, 202619.4820.0919.2619.8819.882.37%4,605,444
Apr 17, 202619.5819.9019.3619.4219.421.30%4,021,654
Apr 16, 202619.3319.6518.9419.1719.17-1.29%5,513,946
Apr 15, 202618.5319.4418.3719.4219.429.29%10,774,407
Apr 14, 202618.2018.3917.7117.7717.77-1.71%4,146,692
Apr 13, 202618.0918.2117.4718.0818.08-1.31%7,341,080
Apr 10, 202618.4718.5218.0918.3218.32-0.52%4,607,537
Apr 9, 202618.1818.8018.0718.5418.421.26%3,344,386
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