Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
28.19
+1.34 (4.99%)
At close: Jan 6, 2026, 4:00 PM EST
28.30
+0.11 (0.39%)
After-hours: Jan 6, 2026, 6:03 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202626.7628.4626.7628.1928.194.99%6,998,794
Jan 5, 202626.3527.5726.2426.8526.851.86%5,433,703
Jan 2, 202626.3426.7225.8026.3626.36-0.04%5,532,174
Dec 31, 202526.6526.8826.3326.3726.37-1.20%3,261,892
Dec 30, 202526.7527.0226.2026.6926.69-0.89%4,472,029
Dec 29, 202526.1627.1226.0026.9326.932.16%5,745,880
Dec 26, 202526.5026.5726.0826.3626.36-1.09%3,597,495
Dec 24, 202526.6426.8526.2126.6526.650.19%2,611,924
Dec 23, 202527.4927.5626.2826.6026.60-2.21%7,269,367
Dec 22, 202528.0028.1527.0927.2027.20-2.30%6,523,029
Dec 19, 202527.5028.1527.1727.8427.841.09%10,227,419
Dec 18, 202527.3328.0827.1627.5427.542.30%6,871,745
Dec 17, 202527.3827.8426.8126.9226.92-1.61%9,174,321
Dec 16, 202526.9527.4026.6427.3627.361.30%9,511,036
Dec 15, 202525.4227.3125.3727.0127.016.09%14,301,851
Dec 12, 202525.2025.5724.9825.4625.461.56%6,287,244
Dec 11, 202524.2025.0924.1925.0725.073.77%6,282,461
Dec 10, 202523.5324.7023.3924.1624.161.05%10,098,689
Dec 9, 202522.4023.9622.2623.9123.916.65%9,449,099
Dec 8, 202523.0923.1222.1222.4222.42-2.90%10,106,865
Dec 5, 202524.0424.4822.9723.0923.09-4.51%13,488,236
Dec 4, 202524.0624.6623.7824.1824.180.88%15,167,344
Dec 3, 202523.8624.4123.0723.9723.9715.07%33,426,616
Dec 2, 202521.3021.4420.7320.8320.83-1.98%17,186,158
Dec 1, 202520.3321.2820.2021.2521.254.17%12,849,595
Nov 28, 202520.3520.5320.1620.4020.400.69%3,597,311
Nov 26, 202519.7020.6519.6020.2620.263.05%7,166,647
Nov 25, 202519.1920.0219.0219.6619.662.93%8,785,124
Nov 24, 202518.8019.2918.5619.1019.102.96%6,918,044
Nov 21, 202517.6318.7617.5018.5518.555.76%7,214,291
Nov 20, 202517.6418.1717.3017.5417.540.29%7,621,050
Nov 19, 202517.8817.9417.3617.4917.49-0.06%4,503,868
Nov 18, 202517.4117.6717.1617.5017.50-0.91%4,057,798
Nov 17, 202517.4217.9817.2817.6617.660.57%6,132,297
Nov 14, 202517.1517.8116.9617.5617.560.11%5,774,645
Nov 13, 202517.8218.0417.3917.5417.54-1.52%3,820,101
Nov 12, 202517.7818.2617.7017.8117.811.89%5,018,031
Nov 11, 202517.7518.3017.4517.4817.48-1.69%6,256,561
Nov 10, 202517.4817.9717.3817.7817.783.98%8,225,479
Nov 7, 202516.5717.3016.4117.1017.103.01%5,698,266
Nov 6, 202516.7216.8516.4316.6016.60-2.18%4,997,209
Nov 5, 202516.1517.3416.1016.9716.974.88%6,262,984
Nov 4, 202516.2116.4515.8716.1816.18-2.12%4,933,539
Nov 3, 202516.6117.1816.4316.5316.53-1.08%5,806,671
Oct 31, 202516.4516.8216.2116.7116.711.03%4,994,097
Oct 30, 202516.8617.1016.4516.5416.54-2.59%6,123,800
Oct 29, 202516.7517.3316.7216.9816.981.13%4,758,962
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