Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
18.47
+0.01 (0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
18.59
+0.12 (0.65%)
Pre-market: Mar 10, 2026, 9:02 AM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0618.5617.5718.4718.470.05%11,939,418
Mar 6, 202618.8019.1718.4318.4618.46-4.50%9,064,022
Mar 5, 202620.6521.0018.8219.3319.33-13.90%14,699,554
Mar 4, 202622.4723.0422.2422.4522.450.94%9,978,320
Mar 3, 202621.8222.5021.2022.2422.24-1.16%5,928,588
Mar 2, 202623.8523.9022.3922.5022.50-8.42%7,126,750
Feb 27, 202624.4724.6323.9524.5724.57-1.36%3,986,550
Feb 26, 202624.2425.2324.1824.9124.913.62%4,163,041
Feb 25, 202623.9224.2823.7324.0424.041.18%3,777,301
Feb 24, 202623.6524.2223.5223.7623.760.47%3,727,395
Feb 23, 202624.7324.7322.8623.6523.65-6.37%5,332,132
Feb 20, 202624.5425.9724.2825.2625.261.24%5,889,418
Feb 19, 202624.6425.1524.1924.9524.95-0.48%3,090,063
Feb 18, 202624.5425.4324.4325.0725.070.56%3,710,262
Feb 17, 202625.7626.0523.9624.9324.93-2.16%5,601,373
Feb 13, 202624.6325.6124.4325.4825.483.83%4,898,706
Feb 12, 202624.3925.7024.0524.5424.542.94%6,141,761
Feb 11, 202623.8324.5923.6623.8423.840.89%3,367,552
Feb 10, 202623.4424.5723.3323.6323.630.30%3,336,884
Feb 9, 202623.7123.8823.2623.5623.56-0.84%3,449,040
Feb 6, 202623.7724.0123.5023.7623.762.90%3,636,046
Feb 5, 202624.0124.6022.7323.0923.09-4.51%5,048,627
Feb 4, 202624.0024.2323.4624.1824.180.67%4,369,578
Feb 3, 202624.6924.9623.8424.0224.02-2.56%4,772,252
Feb 2, 202623.4924.6723.4024.6524.655.75%6,708,121
Jan 30, 202623.0023.6822.9223.3123.31-4,837,695
Jan 29, 202623.1523.3522.8923.3123.310.78%4,782,080
Jan 28, 202623.6523.6723.0023.1323.13-1.32%5,152,876
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