American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
19.72
-0.16 (-0.80%)
At close: Sep 18, 2025, 4:00 PM EDT
19.73
+0.01 (0.06%)
After-hours: Sep 18, 2025, 7:58 PM EDT
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.89 | 20.20 | 19.38 | 19.72 | 19.72 | -0.80% | 10,360,644 |
| Sep 17, 2025 | 20.10 | 20.43 | 19.62 | 19.88 | 19.88 | 0.05% | 11,863,030 |
| Sep 16, 2025 | 19.64 | 20.14 | 19.29 | 19.87 | 19.87 | 1.22% | 10,204,264 |
| Sep 15, 2025 | 18.23 | 19.92 | 17.97 | 19.63 | 19.63 | 7.03% | 14,625,081 |
| Sep 12, 2025 | 19.44 | 19.56 | 18.34 | 18.34 | 18.34 | -6.48% | 9,939,924 |
| Sep 11, 2025 | 19.22 | 19.69 | 18.95 | 19.61 | 19.61 | 1.87% | 9,708,543 |
| Sep 10, 2025 | 17.76 | 19.29 | 17.62 | 19.25 | 19.25 | 6.94% | 17,510,169 |
| Sep 9, 2025 | 18.23 | 18.23 | 17.52 | 18.00 | 18.00 | -1.75% | 12,372,424 |
| Sep 8, 2025 | 18.71 | 18.72 | 17.72 | 18.32 | 18.32 | -2.60% | 18,907,092 |
| Sep 5, 2025 | 18.87 | 19.02 | 17.90 | 18.81 | 18.81 | 0.11% | 36,278,428 |
| Sep 4, 2025 | 17.75 | 18.85 | 17.21 | 18.79 | 18.79 | 37.96% | 105,608,391 |
| Sep 3, 2025 | 13.54 | 13.91 | 13.35 | 13.62 | 13.62 | 0.81% | 17,286,076 |
| Sep 2, 2025 | 12.87 | 13.56 | 12.60 | 13.51 | 13.51 | 4.40% | 12,913,389 |
| Aug 29, 2025 | 13.30 | 13.35 | 12.84 | 12.94 | 12.94 | -1.75% | 6,284,840 |
| Aug 28, 2025 | 13.29 | 13.64 | 12.92 | 13.17 | 13.17 | -0.38% | 10,191,651 |
| Aug 27, 2025 | 12.60 | 13.42 | 12.50 | 13.22 | 13.22 | 8.54% | 20,491,378 |
| 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 |