American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
11.09
-0.01 (-0.09%)
At close: May 28, 2025, 4:00 PM
11.15
+0.06 (0.54%)
After-hours: May 28, 2025, 5:28 PM EDT
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.37 | 11.41 | 11.05 | 11.09 | 11.09 | -0.09% | 8,830,780 |
| May 27, 2025 | 10.92 | 11.31 | 10.83 | 11.10 | 11.10 | 3.74% | 9,369,798 |
| May 23, 2025 | 10.50 | 10.74 | 10.47 | 10.70 | 10.70 | -1.38% | 6,030,775 |
| May 22, 2025 | 10.83 | 11.04 | 10.75 | 10.85 | 10.85 | 1.97% | 9,748,150 |
| May 21, 2025 | 11.14 | 11.23 | 10.63 | 10.64 | 10.64 | -7.24% | 8,970,407 |
| May 20, 2025 | 11.89 | 11.90 | 11.32 | 11.47 | 11.47 | -3.45% | 9,151,506 |
| May 19, 2025 | 11.93 | 12.11 | 11.81 | 11.88 | 11.88 | -3.88% | 5,803,576 |
| May 16, 2025 | 12.09 | 12.51 | 12.05 | 12.36 | 12.36 | 3.17% | 7,089,979 |
| May 15, 2025 | 11.95 | 12.02 | 11.64 | 11.98 | 11.98 | 0.67% | 9,759,542 |
| May 14, 2025 | 11.60 | 12.25 | 11.60 | 11.90 | 11.90 | -6.45% | 25,153,733 |
| May 13, 2025 | 12.18 | 12.78 | 12.16 | 12.72 | 12.72 | 5.39% | 9,459,777 |
| May 12, 2025 | 12.10 | 13.18 | 11.90 | 12.07 | 12.07 | 8.35% | 10,777,136 |
| May 9, 2025 | 11.34 | 11.43 | 11.09 | 11.14 | 11.14 | -1.85% | 3,267,284 |
| May 8, 2025 | 11.38 | 11.57 | 11.29 | 11.35 | 11.35 | 1.61% | 4,234,436 |
| May 7, 2025 | 11.12 | 11.29 | 11.02 | 11.17 | 11.17 | 1.27% | 3,258,527 |
| May 6, 2025 | 10.89 | 11.19 | 10.86 | 11.03 | 11.03 | -0.72% | 5,015,621 |
| May 5, 2025 | 11.02 | 11.37 | 11.00 | 11.11 | 11.11 | 0.09% | 4,744,732 |
| May 2, 2025 | 10.83 | 11.23 | 10.83 | 11.10 | 11.10 | 3.84% | 4,357,661 |
| May 1, 2025 | 10.66 | 10.99 | 10.54 | 10.69 | 10.69 | 1.52% | 5,986,925 |
| Apr 30, 2025 | 10.53 | 10.57 | 10.25 | 10.53 | 10.53 | -2.23% | 5,719,472 |
| Apr 29, 2025 | 10.96 | 11.07 | 10.59 | 10.77 | 10.77 | -2.45% | 6,363,183 |
| Apr 28, 2025 | 11.27 | 11.30 | 10.84 | 11.04 | 11.04 | -1.43% | 6,909,423 |
| Apr 25, 2025 | 11.10 | 11.23 | 10.97 | 11.20 | 11.20 | -0.27% | 3,750,643 |
| Apr 24, 2025 | 10.94 | 11.29 | 10.87 | 11.23 | 11.23 | 2.37% | 4,120,549 |
| Apr 23, 2025 | 11.52 | 11.72 | 10.84 | 10.97 | 10.97 | -0.54% | 7,013,722 |
| Apr 22, 2025 | 10.85 | 11.18 | 10.79 | 11.03 | 11.03 | 2.80% | 5,744,461 |
| Apr 21, 2025 | 10.59 | 10.76 | 10.29 | 10.73 | 10.73 | -0.09% | 7,233,881 |
| Apr 17, 2025 | 10.26 | 10.85 | 10.26 | 10.74 | 10.74 | 4.47% | 7,762,249 |
| Apr 16, 2025 | 10.30 | 10.56 | 10.06 | 10.28 | 10.28 | -0.68% | 6,218,717 |
| Apr 15, 2025 | 10.60 | 10.81 | 10.25 | 10.35 | 10.35 | -2.82% | 6,057,943 |
| Apr 14, 2025 | 10.96 | 11.03 | 10.39 | 10.65 | 10.65 | 0.09% | 5,828,483 |
| Apr 11, 2025 | 10.56 | 10.71 | 10.11 | 10.64 | 10.64 | -0.37% | 6,463,593 |
| Apr 10, 2025 | 10.95 | 10.99 | 10.32 | 10.68 | 10.56 | -5.24% | 9,135,219 |
| Apr 9, 2025 | 9.60 | 11.73 | 9.57 | 11.27 | 11.14 | 16.79% | 14,980,302 |
| Apr 8, 2025 | 10.60 | 10.70 | 9.45 | 9.65 | 9.54 | -6.76% | 9,618,386 |
| Apr 7, 2025 | 10.34 | 11.00 | 9.86 | 10.35 | 10.23 | -5.39% | 12,666,196 |
| Apr 4, 2025 | 10.01 | 11.38 | 9.80 | 10.94 | 10.81 | 4.79% | 15,444,818 |
| Apr 3, 2025 | 11.26 | 11.61 | 10.19 | 10.44 | 10.32 | -17.47% | 17,256,356 |
| Apr 2, 2025 | 12.04 | 12.77 | 12.04 | 12.65 | 12.50 | 3.60% | 9,424,201 |
| Apr 1, 2025 | 11.67 | 12.23 | 11.63 | 12.21 | 12.07 | 5.08% | 8,059,746 |
| Mar 31, 2025 | 11.22 | 11.75 | 11.22 | 11.62 | 11.49 | 1.75% | 6,171,565 |
| Mar 28, 2025 | 11.76 | 11.89 | 11.28 | 11.42 | 11.29 | -4.11% | 5,449,995 |
| Mar 27, 2025 | 11.92 | 12.19 | 11.83 | 11.91 | 11.77 | -0.58% | 5,056,376 |
| Mar 26, 2025 | 12.25 | 12.33 | 11.83 | 11.98 | 11.84 | -2.12% | 5,642,193 |
| Mar 25, 2025 | 12.80 | 13.06 | 12.23 | 12.24 | 12.10 | -3.77% | 8,641,344 |
| Mar 24, 2025 | 12.42 | 12.77 | 12.42 | 12.72 | 12.57 | 4.95% | 8,186,127 |
| Mar 21, 2025 | 11.60 | 12.32 | 11.52 | 12.12 | 11.98 | 2.36% | 10,717,376 |
| Mar 20, 2025 | 11.84 | 12.35 | 11.76 | 11.84 | 11.70 | -0.59% | 6,144,689 |
| Mar 19, 2025 | 12.09 | 12.12 | 11.78 | 11.91 | 11.77 | -1.65% | 4,659,857 |
| Mar 18, 2025 | 11.90 | 12.23 | 11.83 | 12.11 | 11.97 | 0.67% | 7,219,893 |