American Eagle Outfitters, Inc. (FRA:AFG)
Germany · Delayed Price · Currency is EUR 19.50
+0.20 (1.04%)
At close: Jan 30, 2026
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.40 | 19.60 | 19.30 | 19.50 | 19.50 | 1.04% | - |
| Jan 29, 2026 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | - | 80 |
| Jan 28, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - | 100 |
| Jan 27, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -4.46% | 188 |
| Jan 26, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 160 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -3.77% | 452 |
| Jan 22, 2026 | 22.20 | 22.40 | 21.20 | 21.20 | 21.20 | -4.50% | 100 |
| Jan 21, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | - |
| Jan 20, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | - | 133 |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -4.35% | 270 |
| Jan 13, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3.60% | 1,650 |
| Jan 12, 2026 | 22.80 | 22.80 | 20.60 | 22.20 | 22.20 | -3.48% | 1,949 |
| Jan 9, 2026 | 23.60 | 24.20 | 22.60 | 23.00 | 23.00 | -3.36% | 510 |
| Jan 8, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.69 | 2.59% | - |
| Jan 7, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.10 | -3.33% | - |
| Jan 6, 2026 | 22.80 | 24.20 | 22.80 | 24.00 | 23.89 | 5.26% | 229 |
| Jan 5, 2026 | 22.40 | 23.20 | 22.40 | 22.80 | 22.70 | 1.79% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.00 | 22.40 | 22.30 | -1.75% | - |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Dec 29, 2025 | 22.40 | 23.00 | 22.20 | 22.80 | 22.70 | 1.79% | - |
| Dec 23, 2025 | 23.00 | 23.60 | 22.20 | 22.40 | 22.30 | -3.45% | 990 |
| Dec 22, 2025 | 23.80 | 24.00 | 23.00 | 23.20 | 23.10 | -1.69% | 615 |
| Dec 19, 2025 | 23.40 | 23.60 | 23.20 | 23.60 | 23.49 | 0.85% | 400 |
| Dec 18, 2025 | 23.00 | 23.80 | 22.80 | 23.40 | 23.29 | 2.63% | 250 |
| Dec 17, 2025 | 23.20 | 23.60 | 22.80 | 22.80 | 22.70 | -0.87% | - |
| Dec 16, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 22.90 | - | 80 |
| Dec 15, 2025 | 21.60 | 23.00 | 21.60 | 23.00 | 22.90 | 6.48% | - |
| Dec 12, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.50 | 1.89% | - |
| Dec 11, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.10 | 1.92% | - |
| Dec 10, 2025 | 20.40 | 20.80 | 20.20 | 20.80 | 20.71 | 0.97% | - |
| Dec 9, 2025 | 19.30 | 20.60 | 19.20 | 20.60 | 20.51 | 7.29% | - |
| Dec 8, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | 19.11 | -3.03% | 281 |
| Dec 5, 2025 | 20.60 | 20.60 | 19.80 | 19.80 | 19.71 | -4.81% | - |
| Dec 4, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.71 | 2.97% | - |
| Dec 3, 2025 | 19.70 | 20.80 | 19.70 | 20.20 | 20.11 | 12.85% | 6,339 |
| Dec 2, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.82 | -1.65% | - |
| Dec 1, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.12 | 3.41% | 685 |
| Nov 28, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.52 | 0.57% | - |
| Nov 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.42 | -0.57% | - |
| Nov 26, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.52 | 3.53% | 380 |
| Nov 25, 2025 | 16.50 | 17.20 | 16.50 | 17.00 | 16.92 | 3.03% | 920 |
| Nov 24, 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 16.43 | 2.48% | 330 |
| Nov 21, 2025 | 15.30 | 16.20 | 15.30 | 16.10 | 16.03 | 5.92% | 51 |
| Nov 20, 2025 | 15.20 | 15.50 | 15.00 | 15.20 | 15.13 | 0.66% | - |
| Nov 19, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.03 | 0.67% | 950 |
| Nov 18, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 14.93 | -1.32% | - |
| Nov 17, 2025 | 15.10 | 15.30 | 15.00 | 15.20 | 15.13 | 0.66% | 150 |