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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.8317.1916.6016.7916.79-0.53%4,906,953
Oct 27, 202516.9417.1416.7316.8816.881.87%4,879,252
Oct 24, 202516.7216.8216.4616.5716.570.06%5,231,706
Oct 23, 202515.7016.6815.7016.5616.565.28%7,056,609
Oct 22, 202515.5315.9515.3215.7315.730.13%4,952,366
Oct 21, 202515.6016.0915.4915.7115.711.49%5,014,633
Oct 20, 202515.0515.7214.9115.4815.483.55%5,070,811
Oct 17, 202514.8715.1414.7014.9514.950.34%5,328,660
Oct 16, 202515.0915.1514.7414.9014.90-2.17%4,351,061
Oct 15, 202515.9616.0315.2315.2315.23-3.91%6,878,146
Oct 14, 202515.0515.9415.0415.8515.853.66%8,174,954
Oct 13, 202514.6615.3114.6615.2915.296.85%7,757,007
Oct 10, 202515.1115.1114.0614.3114.31-5.54%9,138,114
Oct 9, 202515.4815.6115.0515.1515.02-2.70%6,548,048
Oct 8, 202515.4715.6315.0115.5715.440.58%6,875,283
Oct 7, 202515.8715.9015.3215.4815.35-1.78%6,963,238
Oct 6, 202516.8016.8015.7315.7615.62-6.97%9,427,679
Oct 3, 202517.1417.2216.8016.9416.79-0.06%7,381,833
Oct 2, 202516.9517.2616.6916.9516.80-0.18%6,069,140
Oct 1, 202517.2017.3616.8016.9816.83-0.76%7,565,192
Sep 30, 202517.1617.5216.6017.1116.96-0.75%7,212,185
Sep 29, 202518.0418.1317.1417.2417.09-3.96%8,269,449
Sep 26, 202517.8118.3417.7717.9517.800.84%6,866,866
Sep 25, 202517.5917.8017.4017.8017.65-0.56%6,735,314
Sep 24, 202517.8418.1817.6517.9017.75-0.39%6,226,702
Sep 23, 202518.1618.5317.8217.9717.810.11%8,336,037
Sep 22, 202518.9019.0017.9517.9517.80-4.88%12,084,315
Sep 19, 202519.9420.0318.6818.8718.71-4.31%11,350,361
Sep 18, 202519.8920.2019.3819.7219.55-0.80%10,429,177
Sep 17, 202520.1020.4319.6219.8819.710.05%11,863,030
Sep 16, 202519.6420.1419.2919.8719.701.22%10,204,264
Sep 15, 202518.2319.9217.9719.6319.467.03%14,625,081
Sep 12, 202519.4419.5618.3418.3418.18-6.48%9,939,924
Sep 11, 202519.2219.6918.9519.6119.441.87%9,708,543
Sep 10, 202517.7619.2917.6219.2519.086.94%17,510,169
Sep 9, 202518.2318.2317.5218.0017.84-1.75%12,372,424
Sep 8, 202518.7118.7217.7218.3218.16-2.60%18,907,092
Sep 5, 202518.8719.0217.9018.8118.650.11%36,278,428
Sep 4, 202517.7518.8517.2118.7918.6337.96%105,608,391
Sep 3, 202513.5413.9113.3513.6213.500.81%17,286,076
Sep 2, 202512.8713.5612.6013.5113.394.40%12,913,389
Aug 29, 202513.3013.3512.8412.9412.83-1.75%6,284,840
Aug 28, 202513.2913.6412.9213.1713.06-0.38%10,191,651
Aug 27, 202512.6013.4212.5013.2213.118.54%20,491,378
Aug 26, 202512.3912.4912.1112.1812.08-2.56%8,748,637
Aug 25, 202512.3012.7412.2312.5012.39-2.72%10,181,759
Aug 22, 202512.2312.9312.2112.8512.744.81%7,217,297
Aug 21, 202512.1412.3012.0512.2612.15-0.41%6,525,555
Aug 20, 202512.5112.6112.1712.3112.20-2.53%9,114,104
Aug 19, 202512.9713.2812.3612.6312.52-1.79%10,315,661