American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
16.79
-0.09 (-0.53%)
At close: Oct 28, 2025, 4:00 PM EDT
16.86
+0.07 (0.42%)
Pre-market: Oct 29, 2025, 8:43 AM EDT
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.83 | 17.19 | 16.60 | 16.79 | 16.79 | -0.53% | 4,906,953 |
| Oct 27, 2025 | 16.94 | 17.14 | 16.73 | 16.88 | 16.88 | 1.87% | 4,879,252 |
| Oct 24, 2025 | 16.72 | 16.82 | 16.46 | 16.57 | 16.57 | 0.06% | 5,231,706 |
| Oct 23, 2025 | 15.70 | 16.68 | 15.70 | 16.56 | 16.56 | 5.28% | 7,056,609 |
| Oct 22, 2025 | 15.53 | 15.95 | 15.32 | 15.73 | 15.73 | 0.13% | 4,952,366 |
| Oct 21, 2025 | 15.60 | 16.09 | 15.49 | 15.71 | 15.71 | 1.49% | 5,014,633 |
| Oct 20, 2025 | 15.05 | 15.72 | 14.91 | 15.48 | 15.48 | 3.55% | 5,070,811 |
| Oct 17, 2025 | 14.87 | 15.14 | 14.70 | 14.95 | 14.95 | 0.34% | 5,328,660 |
| Oct 16, 2025 | 15.09 | 15.15 | 14.74 | 14.90 | 14.90 | -2.17% | 4,351,061 |
| Oct 15, 2025 | 15.96 | 16.03 | 15.23 | 15.23 | 15.23 | -3.91% | 6,878,146 |
| Oct 14, 2025 | 15.05 | 15.94 | 15.04 | 15.85 | 15.85 | 3.66% | 8,174,954 |
| Oct 13, 2025 | 14.66 | 15.31 | 14.66 | 15.29 | 15.29 | 6.85% | 7,757,007 |
| Oct 10, 2025 | 15.11 | 15.11 | 14.06 | 14.31 | 14.31 | -5.54% | 9,138,114 |
| Oct 9, 2025 | 15.48 | 15.61 | 15.05 | 15.15 | 15.02 | -2.70% | 6,548,048 |
| Oct 8, 2025 | 15.47 | 15.63 | 15.01 | 15.57 | 15.44 | 0.58% | 6,875,283 |
| Oct 7, 2025 | 15.87 | 15.90 | 15.32 | 15.48 | 15.35 | -1.78% | 6,963,238 |
| Oct 6, 2025 | 16.80 | 16.80 | 15.73 | 15.76 | 15.62 | -6.97% | 9,427,679 |
| Oct 3, 2025 | 17.14 | 17.22 | 16.80 | 16.94 | 16.79 | -0.06% | 7,381,833 |
| Oct 2, 2025 | 16.95 | 17.26 | 16.69 | 16.95 | 16.80 | -0.18% | 6,069,140 |
| Oct 1, 2025 | 17.20 | 17.36 | 16.80 | 16.98 | 16.83 | -0.76% | 7,565,192 |
| Sep 30, 2025 | 17.16 | 17.52 | 16.60 | 17.11 | 16.96 | -0.75% | 7,212,185 |
| Sep 29, 2025 | 18.04 | 18.13 | 17.14 | 17.24 | 17.09 | -3.96% | 8,269,449 |
| Sep 26, 2025 | 17.81 | 18.34 | 17.77 | 17.95 | 17.80 | 0.84% | 6,866,866 |
| Sep 25, 2025 | 17.59 | 17.80 | 17.40 | 17.80 | 17.65 | -0.56% | 6,735,314 |
| Sep 24, 2025 | 17.84 | 18.18 | 17.65 | 17.90 | 17.75 | -0.39% | 6,226,702 |
| Sep 23, 2025 | 18.16 | 18.53 | 17.82 | 17.97 | 17.81 | 0.11% | 8,336,037 |
| Sep 22, 2025 | 18.90 | 19.00 | 17.95 | 17.95 | 17.80 | -4.88% | 12,084,315 |
| Sep 19, 2025 | 19.94 | 20.03 | 18.68 | 18.87 | 18.71 | -4.31% | 11,350,361 |
| Sep 18, 2025 | 19.89 | 20.20 | 19.38 | 19.72 | 19.55 | -0.80% | 10,429,177 |
| Sep 17, 2025 | 20.10 | 20.43 | 19.62 | 19.88 | 19.71 | 0.05% | 11,863,030 |
| Sep 16, 2025 | 19.64 | 20.14 | 19.29 | 19.87 | 19.70 | 1.22% | 10,204,264 |
| Sep 15, 2025 | 18.23 | 19.92 | 17.97 | 19.63 | 19.46 | 7.03% | 14,625,081 |
| Sep 12, 2025 | 19.44 | 19.56 | 18.34 | 18.34 | 18.18 | -6.48% | 9,939,924 |
| Sep 11, 2025 | 19.22 | 19.69 | 18.95 | 19.61 | 19.44 | 1.87% | 9,708,543 |
| Sep 10, 2025 | 17.76 | 19.29 | 17.62 | 19.25 | 19.08 | 6.94% | 17,510,169 |
| Sep 9, 2025 | 18.23 | 18.23 | 17.52 | 18.00 | 17.84 | -1.75% | 12,372,424 |
| Sep 8, 2025 | 18.71 | 18.72 | 17.72 | 18.32 | 18.16 | -2.60% | 18,907,092 |
| Sep 5, 2025 | 18.87 | 19.02 | 17.90 | 18.81 | 18.65 | 0.11% | 36,278,428 |
| Sep 4, 2025 | 17.75 | 18.85 | 17.21 | 18.79 | 18.63 | 37.96% | 105,608,391 |
| Sep 3, 2025 | 13.54 | 13.91 | 13.35 | 13.62 | 13.50 | 0.81% | 17,286,076 |
| Sep 2, 2025 | 12.87 | 13.56 | 12.60 | 13.51 | 13.39 | 4.40% | 12,913,389 |
| Aug 29, 2025 | 13.30 | 13.35 | 12.84 | 12.94 | 12.83 | -1.75% | 6,284,840 |
| Aug 28, 2025 | 13.29 | 13.64 | 12.92 | 13.17 | 13.06 | -0.38% | 10,191,651 |
| Aug 27, 2025 | 12.60 | 13.42 | 12.50 | 13.22 | 13.11 | 8.54% | 20,491,378 |
| Aug 26, 2025 | 12.39 | 12.49 | 12.11 | 12.18 | 12.08 | -2.56% | 8,748,637 |
| Aug 25, 2025 | 12.30 | 12.74 | 12.23 | 12.50 | 12.39 | -2.72% | 10,181,759 |
| Aug 22, 2025 | 12.23 | 12.93 | 12.21 | 12.85 | 12.74 | 4.81% | 7,217,297 |
| Aug 21, 2025 | 12.14 | 12.30 | 12.05 | 12.26 | 12.15 | -0.41% | 6,525,555 |
| Aug 20, 2025 | 12.51 | 12.61 | 12.17 | 12.31 | 12.20 | -2.53% | 9,114,104 |
| Aug 19, 2025 | 12.97 | 13.28 | 12.36 | 12.63 | 12.52 | -1.79% | 10,315,661 |