Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
23.13
-0.31 (-1.32%)
At close: Jan 28, 2026, 4:00 PM EST
23.17
+0.04 (0.17%)
After-hours: Jan 28, 2026, 4:36 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202623.6523.6723.0023.25--0.81%3,340,058
Jan 27, 202624.1924.2123.3023.4423.44-2.21%5,726,994
Jan 26, 202624.0124.3623.8923.9723.97-0.70%6,091,474
Jan 23, 202625.0225.1424.0824.1424.14-3.98%8,230,567
Jan 22, 202626.0826.6924.9525.1425.14-3.31%5,604,380
Jan 21, 202625.6226.1525.4826.0026.001.92%5,666,184
Jan 20, 202624.9725.7024.7025.5125.510.28%6,223,256
Jan 16, 202625.7425.9625.2025.4425.44-1.43%5,198,204
Jan 15, 202625.4626.1225.3225.8125.810.51%5,957,987
Jan 14, 202626.5426.9525.4625.6825.68-3.78%5,794,370
Jan 13, 202626.2727.0825.8026.6926.693.17%4,604,722
Jan 12, 202624.2826.2623.8825.8725.87-3.54%12,979,026
Jan 9, 202627.8128.3026.3726.8226.82-3.35%9,184,580
Jan 8, 202627.2327.9927.2027.7527.632.13%4,717,941
Jan 7, 202628.0628.3027.1027.1727.05-3.62%5,300,916
Jan 6, 202626.7628.4626.7628.1928.064.99%7,020,899
Jan 5, 202626.3527.5726.2426.8526.731.86%5,525,478
Jan 2, 202626.3426.7225.8026.3626.24-0.04%5,623,821
Dec 31, 202526.6526.8826.3326.3726.25-1.20%3,353,623
Dec 30, 202526.7527.0226.2026.6926.57-0.89%4,532,480
Dec 29, 202526.1627.1226.0026.9326.812.16%5,778,819
Dec 26, 202526.5026.5726.0826.3626.24-1.09%3,598,063
Dec 24, 202526.6426.8526.2126.6526.530.19%2,612,597
Dec 23, 202527.4927.5626.2826.6026.48-2.21%7,332,839
Dec 22, 202528.0028.1527.0927.2027.08-2.30%6,620,652
Dec 19, 202527.5028.1527.1727.8427.711.09%11,572,525
Dec 18, 202527.3328.0827.1627.5427.422.30%6,871,745
Dec 17, 202527.3827.8426.8126.9226.80-1.61%9,174,321
Dec 16, 202526.9527.4026.6427.3627.241.30%9,511,036
Dec 15, 202525.4227.3125.3727.0126.896.09%14,301,851
Dec 12, 202525.2025.5724.9825.4625.351.56%6,287,244
Dec 11, 202524.2025.0924.1925.0724.963.77%6,282,461
Dec 10, 202523.5324.7023.3924.1624.051.05%10,098,689
Dec 9, 202522.4023.9622.2623.9123.806.65%9,449,099
Dec 8, 202523.0923.1222.1222.4222.32-2.90%10,106,865
Dec 5, 202524.0424.4822.9723.0922.99-4.51%13,488,236
Dec 4, 202524.0624.6623.7824.1824.070.88%15,167,344
Dec 3, 202523.8624.4123.0723.9723.8615.07%33,426,616
Dec 2, 202521.3021.4420.7320.8320.74-1.98%17,186,158
Dec 1, 202520.3321.2820.2021.2521.154.17%12,849,595
Nov 28, 202520.3520.5320.1620.4020.310.69%3,597,311
Nov 26, 202519.7020.6519.6020.2620.173.05%7,166,647
Nov 25, 202519.1920.0219.0219.6619.572.93%8,785,124
Nov 24, 202518.8019.2918.5619.1019.012.96%6,918,044
Nov 21, 202517.6318.7617.5018.5518.475.76%7,214,291
Nov 20, 202517.6418.1717.3017.5417.460.29%7,621,050
Nov 19, 202517.8817.9417.3617.4917.41-0.06%4,503,868
Nov 18, 202517.4117.6717.1617.5017.42-0.91%4,057,798
Nov 17, 202517.4217.9817.2817.6617.580.57%6,132,297
Nov 14, 202517.1517.8116.9617.5617.480.11%5,774,645