Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
20.03
+0.10 (0.48%)
Dec 3, 2024, 12:33 PM EST - Market open

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202419.2720.4919.2119.9319.933.59%8,563,728
Nov 29, 202418.8419.3318.5219.2419.243.55%3,706,081
Nov 27, 202418.0918.6218.0918.5818.583.86%4,235,263
Nov 26, 202418.4018.7117.8517.8917.89-4.23%3,851,080
Nov 25, 202417.9719.1117.9718.6818.686.08%8,228,937
Nov 22, 202417.7118.2217.5817.6117.612.26%4,583,453
Nov 21, 202417.3217.4016.8817.2217.22-0.29%6,530,815
Nov 20, 202417.3917.4817.1117.2717.27-0.92%4,432,197
Nov 19, 202417.6317.7117.1417.4317.43-2.35%4,465,879
Nov 18, 202418.4918.6917.7717.8517.85-3.20%3,926,880
Nov 15, 202418.2118.7418.0718.4418.441.32%5,194,398
Nov 14, 202418.4018.5218.1118.2018.20-0.66%2,407,552
Nov 13, 202418.2818.7318.0818.3218.322.12%3,773,048
Nov 12, 202418.1618.2517.8317.9417.94-1.48%3,946,242
Nov 11, 202418.8418.8417.9618.2118.21-2.78%6,352,619
Nov 8, 202418.9419.0418.4518.7318.73-1.89%4,118,172
Nov 7, 202419.2119.5319.0519.0919.090.16%3,233,367
Nov 6, 202419.6619.8718.7719.0619.06-0.10%5,817,429
Nov 5, 202418.9919.2518.8119.0819.08-0.31%4,703,139
Nov 4, 202419.3519.7019.0919.1419.14-1.64%4,416,838
Nov 1, 202419.6619.7719.3719.4619.46-0.66%2,832,522
Oct 31, 202419.9520.2119.5919.5919.59-1.51%3,101,809
Oct 30, 202420.0720.5019.8819.8919.89-0.80%2,903,746
Oct 29, 202419.9620.4719.9220.0520.05-1.38%3,291,821
Oct 28, 202420.0720.4819.9820.3320.332.37%5,353,521
Oct 25, 202419.9820.2319.5719.8619.860.86%6,260,491
Oct 24, 202419.7220.0219.4919.6919.690.56%2,580,558
Oct 23, 202419.6919.8419.4919.5819.58-0.81%2,753,621
Oct 22, 202420.4720.4719.7319.7419.74-4.17%3,114,029
Oct 21, 202421.0021.1020.4120.6020.60-2.88%3,563,710
Oct 18, 202421.5321.5421.1921.2121.21-1.35%2,258,082
Oct 17, 202421.3721.6521.3021.5021.500.23%1,836,418
Oct 16, 202421.2421.7421.2121.4521.451.85%2,605,296
Oct 15, 202420.7821.7320.7821.0621.061.69%2,924,256
Oct 14, 202420.5120.7620.1820.7120.710.78%3,503,886
Oct 11, 202420.2920.6720.1020.5520.550.98%2,581,712
Oct 10, 202420.3420.5620.1320.3520.23-1.17%3,740,854
Oct 9, 202421.1021.2120.2020.5920.47-2.19%3,789,805
Oct 8, 202421.0921.5320.9021.0520.920.48%3,921,615
Oct 7, 202422.1022.1020.6520.9520.82-5.46%5,561,514
Oct 4, 202422.0022.3721.6522.1622.032.36%2,615,175
Oct 3, 202421.9222.0221.4621.6521.52-2.08%4,693,749
Oct 2, 202421.6622.1121.6622.1121.980.96%2,972,211
Oct 1, 202422.2222.3821.4921.9021.77-2.19%4,343,432
Sep 30, 202421.9922.6321.9722.3922.261.96%6,585,259
Sep 27, 202421.3222.1721.2221.9621.834.17%5,881,205
Sep 26, 202421.1921.3420.8721.0820.951.88%4,846,936
Sep 25, 202420.4520.8420.1620.6920.570.98%5,388,734
Sep 24, 202420.2820.5520.2220.4920.371.14%3,025,165
Sep 23, 202420.3720.3719.8620.2620.14-0.49%2,902,308
Sep 20, 202420.0920.4419.8620.3620.241.55%8,031,184
Sep 19, 202420.3420.4619.8720.0519.930.80%3,974,419
Sep 18, 202419.3920.3519.3519.8919.772.58%3,498,528
Sep 17, 202419.4119.8019.3619.3919.270.26%2,775,282
Sep 16, 202419.7020.2619.3019.3419.22-2.22%5,903,640
Sep 13, 202419.5919.9319.5619.7819.662.33%3,144,897
Sep 12, 202419.1319.4919.0319.3319.211.15%2,905,415
Sep 11, 202418.9919.2018.7619.1118.990.37%2,596,138
Sep 10, 202418.9619.1618.7819.0418.930.21%4,349,458
Sep 9, 202418.8419.2918.6219.0018.890.64%4,695,183
Sep 6, 202419.1419.2618.8818.8818.77-1.92%4,381,739
Sep 5, 202420.2220.2219.1719.2519.13-4.56%3,411,025
Sep 4, 202419.3620.2019.3520.1720.052.96%6,003,686
Sep 3, 202420.2920.3119.4219.5919.47-4.81%6,269,352
Aug 30, 202420.7220.8520.0720.5820.46-0.96%6,678,052
Aug 29, 202419.7021.4919.3820.7820.65-4.24%11,278,941
Aug 28, 202422.2122.5221.6221.7021.57-4.41%9,793,916
Aug 27, 202422.2322.7722.2322.7022.560.98%5,046,147
Aug 26, 202422.0022.8322.0022.4822.341.40%5,120,195
Aug 23, 202421.5022.3121.4522.1722.043.94%3,548,169
Aug 22, 202421.1721.4421.0421.3321.20-2.07%3,319,194
Aug 21, 202421.5121.7921.4521.7821.651.63%2,487,998
Aug 20, 202421.4921.9121.2121.4321.300.37%3,055,066
Aug 19, 202421.5921.7921.2721.3521.22-1.25%3,082,307
Aug 16, 202421.0521.8221.0521.6221.492.03%3,481,930
Aug 15, 202421.2521.6420.9621.1921.062.71%4,795,293
Aug 14, 202421.5221.5420.6020.6320.51-3.82%3,158,639
Aug 13, 202421.3121.4821.0921.4521.322.29%2,815,924
Aug 12, 202421.0721.2520.8920.9720.84-1.08%3,657,773
Aug 9, 202420.8821.2620.8421.2021.071.73%2,784,372
Aug 8, 202420.5120.9620.2920.8420.713.84%4,525,766
Aug 7, 202420.9120.9819.9820.0719.95-1.42%4,764,836
Aug 6, 202419.8720.5219.5720.3620.242.93%3,438,511
Aug 5, 202418.7920.0218.6719.7819.66-1.49%3,761,124
Aug 2, 202420.0320.3319.2920.0819.96-4.24%6,430,204
Aug 1, 202422.0722.2320.4020.9720.84-4.90%4,889,590
Jul 31, 202422.4822.5421.8222.0521.92-0.81%4,170,452
Jul 30, 202422.3322.4521.6922.2322.10-0.36%4,157,719
Jul 29, 202421.8022.4721.7322.3122.182.62%6,208,562
Jul 26, 202421.4821.7921.2121.7421.612.50%3,193,655
Jul 25, 202420.8321.6920.4021.2121.081.73%4,051,211
Jul 24, 202421.5021.5420.7820.8520.72-3.25%4,607,511
Jul 23, 202420.7221.7720.5721.5521.423.61%5,458,850
Jul 22, 202420.1620.8020.0620.8020.674.89%5,875,217
Jul 19, 202419.9519.9819.4019.8319.71-0.50%3,431,823
Jul 18, 202420.4120.7019.8519.9319.81-2.78%4,061,713
Jul 17, 202421.1121.4620.4320.5020.38-4.12%4,124,809
Jul 16, 202420.6421.4320.4921.3821.254.80%4,083,129
Jul 15, 202420.9321.2020.3720.4020.28-3.64%3,791,089
Jul 12, 202421.2421.3821.0121.1721.04-0.19%3,125,402