American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
11.11
+0.01 (0.09%)
At close: May 5, 2025, 4:00 PM
11.03
-0.08 (-0.72%)
Pre-market: May 6, 2025, 5:43 AM EDT
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 11.80 | 12.18 | 11.46 | 12.03 | 11.89 | 8.77% | 14,031,897 |
| Mar 14, 2025 | 11.19 | 11.24 | 10.74 | 11.06 | 10.93 | 0.73% | 8,813,794 |
| Mar 13, 2025 | 10.99 | 11.79 | 10.92 | 10.98 | 10.85 | -4.10% | 15,707,489 |
| Mar 12, 2025 | 11.81 | 11.88 | 11.33 | 11.45 | 11.32 | -0.35% | 9,682,841 |
| Mar 11, 2025 | 12.10 | 12.14 | 11.36 | 11.49 | 11.36 | -5.04% | 6,804,921 |
| Mar 10, 2025 | 12.57 | 12.68 | 12.10 | 12.10 | 11.96 | -5.69% | 5,484,334 |
| Mar 7, 2025 | 12.27 | 12.90 | 12.17 | 12.83 | 12.68 | 4.22% | 6,642,005 |
| Mar 6, 2025 | 11.89 | 12.43 | 11.88 | 12.31 | 12.17 | 1.57% | 6,313,666 |
| Mar 5, 2025 | 11.93 | 12.13 | 11.65 | 12.12 | 11.98 | 1.08% | 5,274,142 |
| Mar 4, 2025 | 12.09 | 12.16 | 11.81 | 11.99 | 11.85 | -2.44% | 7,464,849 |
| Mar 3, 2025 | 13.30 | 13.31 | 12.22 | 12.29 | 12.15 | -6.11% | 5,935,624 |
| Feb 28, 2025 | 13.15 | 13.36 | 12.79 | 13.09 | 12.94 | - | 5,610,743 |
| Feb 27, 2025 | 13.45 | 13.49 | 13.04 | 13.09 | 12.94 | -2.60% | 3,979,657 |
| Feb 26, 2025 | 13.56 | 13.65 | 13.16 | 13.44 | 13.28 | 0.60% | 5,372,565 |
| Feb 25, 2025 | 13.97 | 14.07 | 13.31 | 13.36 | 13.21 | -3.88% | 4,828,213 |
| Feb 24, 2025 | 13.81 | 13.99 | 13.81 | 13.90 | 13.74 | 0.94% | 4,074,796 |