American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
12.02
-1.26 (-9.49%)
At close: Aug 5, 2025, 4:00 PM
12.05
+0.03 (0.25%)
After-hours: Aug 5, 2025, 7:59 PM EDT
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 10.10 | 10.14 | 9.88 | 10.03 | 9.91 | - | 4,584,050 |
| Jul 8, 2025 | 9.95 | 10.17 | 9.66 | 10.03 | 9.91 | 1.21% | 6,624,778 |
| Jul 7, 2025 | 10.19 | 10.36 | 9.88 | 9.91 | 9.79 | -3.60% | 6,387,346 |
| Jul 3, 2025 | 10.30 | 10.39 | 10.17 | 10.28 | 10.15 | -0.29% | 3,193,512 |
| Jul 2, 2025 | 10.26 | 10.40 | 9.95 | 10.31 | 10.18 | 1.18% | 8,041,523 |
| Jul 1, 2025 | 9.60 | 10.58 | 9.56 | 10.19 | 10.06 | 5.93% | 8,599,944 |
| Jun 30, 2025 | 9.87 | 9.88 | 9.57 | 9.62 | 9.50 | -2.63% | 6,461,891 |
| Jun 27, 2025 | 9.76 | 9.99 | 9.68 | 9.88 | 9.76 | 2.70% | 10,058,451 |
| Jun 26, 2025 | 9.74 | 9.80 | 9.49 | 9.62 | 9.50 | -0.72% | 6,413,413 |
| Jun 25, 2025 | 9.75 | 9.87 | 9.59 | 9.69 | 9.57 | -0.92% | 5,305,591 |
| Jun 24, 2025 | 9.80 | 9.98 | 9.71 | 9.78 | 9.66 | 0.82% | 5,817,340 |
| Jun 23, 2025 | 9.63 | 9.79 | 9.46 | 9.70 | 9.58 | -0.51% | 7,171,839 |
| Jun 20, 2025 | 9.74 | 9.78 | 9.59 | 9.75 | 9.63 | 1.77% | 13,067,485 |
| Jun 18, 2025 | 9.74 | 9.78 | 9.56 | 9.58 | 9.46 | -2.24% | 5,494,344 |
| Jun 17, 2025 | 9.55 | 9.92 | 9.54 | 9.80 | 9.68 | 1.03% | 7,338,778 |
| Jun 16, 2025 | 9.52 | 9.79 | 9.42 | 9.70 | 9.58 | 4.19% | 8,703,024 |
| Jun 13, 2025 | 9.86 | 9.96 | 9.27 | 9.31 | 9.19 | -7.55% | 9,826,221 |
| Jun 12, 2025 | 10.06 | 10.10 | 9.90 | 10.07 | 9.94 | -0.40% | 6,794,281 |
| Jun 11, 2025 | 10.57 | 10.57 | 10.05 | 10.11 | 9.98 | -2.69% | 7,091,682 |
| Jun 10, 2025 | 10.44 | 10.55 | 10.29 | 10.39 | 10.26 | 0.29% | 6,885,877 |
| Jun 9, 2025 | 10.24 | 10.69 | 10.23 | 10.36 | 10.23 | 1.97% | 9,057,324 |
| Jun 6, 2025 | 10.24 | 10.26 | 10.10 | 10.16 | 10.03 | 0.20% | 6,655,794 |
| Jun 5, 2025 | 10.30 | 10.38 | 10.01 | 10.14 | 10.01 | -1.17% | 7,701,728 |
| Jun 4, 2025 | 10.40 | 10.40 | 10.17 | 10.26 | 10.13 | -1.35% | 5,979,420 |
| Jun 3, 2025 | 10.45 | 10.57 | 10.23 | 10.40 | 10.27 | -0.19% | 8,126,100 |
| Jun 2, 2025 | 10.81 | 10.94 | 10.38 | 10.42 | 10.29 | -4.93% | 11,739,607 |
| May 30, 2025 | 10.14 | 11.30 | 10.00 | 10.96 | 10.82 | -1.97% | 19,085,751 |
| May 29, 2025 | 11.35 | 11.57 | 11.05 | 11.18 | 11.04 | 0.81% | 13,667,672 |
| May 28, 2025 | 11.37 | 11.41 | 11.05 | 11.09 | 10.95 | -0.09% | 8,862,274 |
| May 27, 2025 | 10.92 | 11.31 | 10.83 | 11.10 | 10.96 | 3.74% | 9,369,798 |
| May 23, 2025 | 10.50 | 10.74 | 10.47 | 10.70 | 10.57 | -1.38% | 6,030,775 |