American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
13.22
+1.04 (8.54%)
Aug 27, 2025, 4:00 PM - Market closed
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12.60 | 13.36 | 12.50 | 13.31 | - | 9.24% | 13,824,569 |
| Aug 26, 2025 | 12.39 | 12.49 | 12.11 | 12.18 | 12.18 | -2.56% | 8,748,637 |
| Aug 25, 2025 | 12.30 | 12.74 | 12.23 | 12.50 | 12.50 | -2.72% | 10,181,759 |
| Aug 22, 2025 | 12.23 | 12.93 | 12.21 | 12.85 | 12.85 | 4.81% | 7,217,297 |
| Aug 21, 2025 | 12.14 | 12.30 | 12.05 | 12.26 | 12.26 | -0.41% | 6,525,555 |
| Aug 20, 2025 | 12.51 | 12.61 | 12.17 | 12.31 | 12.31 | -2.53% | 9,114,104 |
| Aug 19, 2025 | 12.97 | 13.28 | 12.36 | 12.63 | 12.63 | -1.79% | 10,315,661 |
| Aug 18, 2025 | 12.96 | 13.22 | 12.79 | 12.86 | 12.86 | -1.00% | 10,612,018 |
| Aug 15, 2025 | 12.64 | 13.12 | 12.57 | 12.99 | 12.99 | 2.77% | 11,654,243 |
| Aug 14, 2025 | 12.95 | 13.02 | 12.48 | 12.64 | 12.64 | -6.51% | 16,452,161 |
| Aug 13, 2025 | 12.70 | 13.55 | 12.51 | 13.52 | 13.52 | 7.81% | 17,968,703 |
| Aug 12, 2025 | 12.55 | 12.64 | 12.18 | 12.54 | 12.54 | -0.32% | 14,103,076 |
| Aug 11, 2025 | 12.50 | 12.83 | 12.25 | 12.58 | 12.58 | 1.13% | 11,707,360 |
| Aug 8, 2025 | 12.64 | 12.73 | 12.05 | 12.44 | 12.44 | -1.27% | 11,735,851 |
| Aug 7, 2025 | 12.65 | 12.88 | 12.35 | 12.60 | 12.60 | -1.72% | 13,824,782 |
| Aug 6, 2025 | 12.03 | 12.96 | 12.01 | 12.82 | 12.82 | 6.66% | 16,552,394 |
| Aug 5, 2025 | 12.90 | 13.00 | 11.90 | 12.02 | 12.02 | -9.49% | 31,784,744 |
| Aug 4, 2025 | 11.41 | 13.39 | 11.17 | 13.28 | 13.28 | 23.65% | 63,214,807 |
| Aug 1, 2025 | 10.64 | 10.77 | 10.29 | 10.74 | 10.74 | -0.56% | 13,367,911 |
| Jul 31, 2025 | 11.30 | 11.51 | 10.80 | 10.80 | 10.80 | -4.17% | 15,111,860 |
| Jul 30, 2025 | 11.54 | 11.58 | 11.11 | 11.27 | 11.27 | -2.25% | 16,396,074 |
| Jul 29, 2025 | 11.80 | 12.20 | 11.47 | 11.53 | 11.53 | -4.16% | 13,816,527 |
| Jul 28, 2025 | 11.86 | 12.12 | 11.52 | 12.03 | 12.03 | 2.47% | 19,486,027 |
| Jul 25, 2025 | 11.53 | 11.98 | 11.42 | 11.74 | 11.74 | 4.08% | 19,861,345 |
| Jul 24, 2025 | 12.00 | 12.14 | 11.16 | 11.28 | 11.28 | 4.25% | 44,649,561 |
| Jul 23, 2025 | 10.56 | 10.91 | 10.38 | 10.82 | 10.82 | 6.18% | 17,514,018 |
| Jul 22, 2025 | 10.08 | 10.33 | 10.03 | 10.19 | 10.19 | 2.72% | 9,211,787 |
| Jul 21, 2025 | 10.08 | 10.20 | 9.86 | 9.92 | 9.92 | -0.20% | 5,184,373 |
| Jul 18, 2025 | 10.12 | 10.15 | 9.88 | 9.94 | 9.94 | -1.19% | 3,904,545 |
| Jul 17, 2025 | 9.75 | 10.07 | 9.65 | 10.06 | 10.06 | 2.34% | 7,045,370 |
| Jul 16, 2025 | 10.15 | 10.30 | 9.67 | 9.83 | 9.83 | -2.19% | 6,056,047 |
| Jul 15, 2025 | 10.29 | 10.52 | 9.99 | 10.05 | 10.05 | -0.99% | 10,187,562 |
| Jul 14, 2025 | 9.95 | 10.20 | 9.87 | 10.15 | 10.15 | 2.53% | 7,655,318 |
| Jul 11, 2025 | 9.91 | 9.98 | 9.58 | 9.90 | 9.90 | -2.17% | 7,648,236 |
| Jul 10, 2025 | 10.08 | 10.38 | 9.98 | 10.12 | 9.99 | 0.90% | 7,309,564 |
| Jul 9, 2025 | 10.10 | 10.14 | 9.88 | 10.03 | 9.91 | - | 4,584,050 |
| Jul 8, 2025 | 9.95 | 10.17 | 9.66 | 10.03 | 9.91 | 1.21% | 6,624,778 |
| Jul 7, 2025 | 10.19 | 10.36 | 9.88 | 9.91 | 9.79 | -3.60% | 6,387,346 |
| Jul 3, 2025 | 10.30 | 10.39 | 10.17 | 10.28 | 10.15 | -0.29% | 3,193,512 |
| Jul 2, 2025 | 10.26 | 10.40 | 9.95 | 10.31 | 10.18 | 1.18% | 8,041,523 |
| Jul 1, 2025 | 9.60 | 10.58 | 9.56 | 10.19 | 10.06 | 5.93% | 8,599,944 |
| Jun 30, 2025 | 9.87 | 9.88 | 9.57 | 9.62 | 9.50 | -2.63% | 6,461,891 |
| Jun 27, 2025 | 9.76 | 9.99 | 9.68 | 9.88 | 9.76 | 2.70% | 10,058,451 |
| Jun 26, 2025 | 9.74 | 9.80 | 9.49 | 9.62 | 9.50 | -0.72% | 6,413,413 |
| Jun 25, 2025 | 9.75 | 9.87 | 9.59 | 9.69 | 9.57 | -0.92% | 5,305,591 |
| Jun 24, 2025 | 9.80 | 9.98 | 9.71 | 9.78 | 9.66 | 0.82% | 5,817,340 |
| Jun 23, 2025 | 9.63 | 9.79 | 9.46 | 9.70 | 9.58 | -0.51% | 7,171,839 |
| Jun 20, 2025 | 9.74 | 9.78 | 9.59 | 9.75 | 9.63 | 1.77% | 13,067,485 |
| Jun 18, 2025 | 9.74 | 9.78 | 9.56 | 9.58 | 9.46 | -2.24% | 5,494,344 |
| Jun 17, 2025 | 9.55 | 9.92 | 9.54 | 9.80 | 9.68 | 1.03% | 7,338,778 |