Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
13.77
-0.62 (-4.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.3314.4414.2014.3914.39-0.35%3,249,469
Feb 19, 202514.5514.6214.3414.4414.44-1.90%3,464,894
Feb 18, 202514.4014.8514.3214.7214.722.51%6,105,095
Feb 14, 202514.3914.4414.0814.3614.360.28%2,931,939
Feb 13, 202514.3414.4814.1714.3214.320.85%3,018,322
Feb 12, 202514.2914.3514.1114.2014.20-1.93%4,119,322
Feb 11, 202514.8014.9514.4714.4814.48-3.14%4,525,690
Feb 10, 202515.7215.7714.9014.9514.95-4.17%6,011,143
Feb 7, 202516.0116.0415.5015.6015.60-2.80%3,771,440
Feb 6, 202516.0016.2315.8516.0516.051.45%3,638,829
Feb 5, 202515.5015.8415.4515.8215.820.25%2,844,506
Feb 4, 202515.5815.9215.5015.7815.781.81%2,606,830
Feb 3, 202515.6715.9015.3715.5015.50-3.97%4,038,775
Jan 31, 202516.5416.6816.0016.1416.14-2.48%3,242,197
Jan 30, 202516.5916.6916.3116.5516.550.91%2,254,777
Jan 29, 202516.6416.7516.3416.4016.40-1.44%3,204,765
Jan 28, 202516.8317.0716.6216.6416.64-0.83%4,259,085
Jan 27, 202517.1917.3516.6716.7816.78-2.95%3,993,276
Jan 24, 202517.3317.6317.2617.2917.29-0.29%3,430,951
Jan 23, 202517.0117.3517.0117.3417.340.93%2,712,761
Jan 22, 202517.0217.5216.9717.1817.18-0.35%3,704,918
Jan 21, 202516.6517.3316.6017.2417.247.55%7,664,562
Jan 17, 202515.8016.1815.6316.0316.032.89%4,772,099
Jan 16, 202516.0216.1015.5615.5815.58-3.29%5,559,869
Jan 15, 202516.3116.4516.0916.1116.111.19%4,305,947
Jan 14, 202515.5615.9715.4915.9215.922.78%3,913,324
Jan 13, 202517.0517.0515.3615.4915.49-4.56%7,493,348
Jan 10, 202516.3116.5215.8516.2316.23-1.76%5,985,192
Jan 8, 202516.3416.5816.1216.5216.39-1.20%4,618,591
Jan 7, 202517.2017.4016.6016.7216.59-2.90%4,799,259
Jan 6, 202517.2917.4317.0917.2217.090.23%3,426,612
Jan 3, 202517.1617.2216.9317.1817.050.29%3,319,810
Jan 2, 202516.8517.2716.7617.1317.002.76%3,812,035
Dec 31, 202416.5116.7616.3616.6716.541.65%4,338,501
Dec 30, 202416.2516.5216.0616.4016.28-0.36%3,189,019
Dec 27, 202416.4416.8316.4316.4616.33-0.54%3,551,213
Dec 26, 202416.4816.7816.3216.5516.420.24%3,777,334
Dec 24, 202416.7716.8016.4216.5116.38-1.55%1,778,516
Dec 23, 202416.6016.8716.5616.7716.640.48%3,195,534
Dec 20, 202416.2516.9516.2116.6916.562.02%9,974,867
Dec 19, 202416.4416.5216.2016.3616.24-0.24%3,368,159
Dec 18, 202417.3217.3216.3416.4016.28-4.65%4,767,036
Dec 17, 202417.0517.2016.7017.2017.070.64%6,609,989
Dec 16, 202417.1617.6917.0117.0916.96-0.64%6,638,250
Dec 13, 202417.3417.3517.0717.2017.07-0.86%6,246,393
Dec 12, 202417.6517.9417.3117.3517.22-1.70%5,072,906
Dec 11, 202417.7917.9917.4817.6517.52-0.28%5,128,975
Dec 10, 202417.6818.0917.3117.7017.57-7,555,781
Dec 9, 202418.0318.3917.6717.7017.57-1.61%7,226,629
Dec 6, 202418.0518.4217.6717.9917.852.16%8,900,592
Dec 5, 202417.3018.1016.9417.6117.48-14.26%21,871,285
Dec 4, 202419.8920.5519.7720.5420.383.06%9,587,395
Dec 3, 202419.9120.1419.4419.9319.78-4,932,411
Dec 2, 202419.2720.4919.2119.9319.783.59%8,563,728
Nov 29, 202418.8419.3318.5219.2419.093.55%3,706,081
Nov 27, 202418.0918.6218.0918.5818.443.86%4,235,263
Nov 26, 202418.4018.7117.8517.8917.75-4.23%3,851,080
Nov 25, 202417.9719.1117.9718.6818.546.08%8,228,937
Nov 22, 202417.7118.2217.5817.6117.482.26%4,583,453
Nov 21, 202417.3217.4016.8817.2217.09-0.29%6,530,815
Nov 20, 202417.3917.4817.1117.2717.14-0.92%4,432,197
Nov 19, 202417.6317.7117.1417.4317.30-2.35%4,465,879
Nov 18, 202418.4918.6917.7717.8517.71-3.20%3,926,880
Nov 15, 202418.2118.7418.0718.4418.301.32%5,194,398
Nov 14, 202418.4018.5218.1118.2018.06-0.66%2,407,552
Nov 13, 202418.2818.7318.0818.3218.182.12%3,773,048
Nov 12, 202418.1618.2517.8317.9417.80-1.48%3,946,242
Nov 11, 202418.8418.8417.9618.2118.07-2.78%6,352,619
Nov 8, 202418.9419.0418.4518.7318.59-1.89%4,118,172
Nov 7, 202419.2119.5319.0519.0918.940.16%3,233,367
Nov 6, 202419.6619.8718.7719.0618.91-0.10%5,817,429
Nov 5, 202418.9919.2518.8119.0818.93-0.31%4,703,139
Nov 4, 202419.3519.7019.0919.1418.99-1.64%4,416,838
Nov 1, 202419.6619.7719.3719.4619.31-0.66%2,832,522
Oct 31, 202419.9520.2119.5919.5919.44-1.51%3,101,809
Oct 30, 202420.0720.5019.8819.8919.74-0.80%2,903,746
Oct 29, 202419.9620.4719.9220.0519.90-1.38%3,291,821
Oct 28, 202420.0720.4819.9820.3320.182.37%5,353,521
Oct 25, 202419.9820.2319.5719.8619.710.86%6,260,491
Oct 24, 202419.7220.0219.4919.6919.540.56%2,580,558
Oct 23, 202419.6919.8419.4919.5819.43-0.81%2,753,621
Oct 22, 202420.4720.4719.7319.7419.59-4.17%3,114,029
Oct 21, 202421.0021.1020.4120.6020.44-2.88%3,563,710
Oct 18, 202421.5321.5421.1921.2121.05-1.35%2,258,082
Oct 17, 202421.3721.6521.3021.5021.340.23%1,836,418
Oct 16, 202421.2421.7421.2121.4521.291.85%2,605,296
Oct 15, 202420.7821.7320.7821.0620.901.69%2,924,256
Oct 14, 202420.5120.7620.1820.7120.550.78%3,503,886
Oct 11, 202420.2920.6720.1020.5520.390.98%2,581,712
Oct 10, 202420.3420.5620.1320.3520.07-1.17%3,740,854
Oct 9, 202421.1021.2120.2020.5920.31-2.19%3,789,805
Oct 8, 202421.0921.5320.9021.0520.760.48%3,921,615
Oct 7, 202422.1022.1020.6520.9520.66-5.46%5,561,514
Oct 4, 202422.0022.3721.6522.1621.862.36%2,615,175
Oct 3, 202421.9222.0221.4621.6521.36-2.08%4,693,749
Oct 2, 202421.6622.1121.6622.1121.810.96%2,972,211
Oct 1, 202422.2222.3821.4921.9021.60-2.19%4,343,432
Sep 30, 202421.9922.6321.9722.3922.091.96%6,585,259
Sep 27, 202421.3222.1721.2221.9621.664.17%5,881,205
Sep 26, 202421.1921.3420.8721.0820.791.88%4,846,936