Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
21.71
+0.04 (0.18%)
At close: Nov 13, 2026, 4:00 PM EST
21.56
-0.15 (-0.69%)
After-hours: Nov 13, 2026, 7:38 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202621.7621.9421.4221.7121.710.18%2,398,870
Nov 12, 202621.6822.1621.3121.6721.670.56%3,295,388
Nov 11, 202621.3521.9521.2721.5521.550.33%4,034,370
Nov 10, 202621.6521.8421.4021.4821.48-1.24%4,426,210
Nov 9, 202620.1721.8720.1721.7521.759.19%5,959,102
Nov 6, 202620.0020.6019.7619.9219.92-2.21%4,674,074
Nov 5, 202621.7021.7020.3120.3720.37-4.63%3,330,772
Nov 4, 202620.2621.3720.1521.3621.369.31%4,063,240
Nov 3, 202620.0020.0019.2919.5419.54-1.06%3,067,633
Nov 2, 202619.6220.2719.6219.7519.750.71%5,660,365
Oct 30, 202620.3020.4219.0519.6119.61-2.53%4,635,893
Oct 29, 202619.7420.1519.6520.1220.123.39%4,386,170
Oct 28, 202619.3919.5519.2519.4619.460.21%3,561,003
Oct 27, 202618.8819.7118.7619.4219.423.24%7,281,427
Oct 26, 202618.1418.8517.9918.8118.815.03%4,881,663
Oct 23, 202617.5917.9217.3617.9117.910.11%3,377,583
Oct 22, 202617.2417.9317.1717.8917.892.93%3,653,545
Oct 21, 202617.8117.9817.3517.3817.38-2.41%4,612,083
Oct 20, 202617.9618.1117.7417.8117.81-0.67%5,338,609
Oct 19, 202617.9218.1617.6717.9317.93-0.28%3,920,812
Oct 16, 202618.1918.4117.8417.9817.98-0.39%3,319,691
Oct 15, 202617.7418.1717.6018.0518.052.56%3,929,135
Oct 14, 202617.5717.7117.3017.6017.60-1.01%3,467,123
Oct 13, 202618.1418.5217.7217.7817.78-1.60%3,542,093
Oct 12, 202618.0818.4117.9518.0718.07-0.55%5,267,724
Oct 9, 202617.8618.4217.6218.1718.171.82%4,401,039
Oct 8, 202617.4118.0717.3117.9717.851.76%4,099,881
Oct 7, 202617.6217.8717.4317.6617.54-1.29%3,870,399
Oct 6, 202618.1418.2817.7717.8917.77-1.21%5,003,963
Oct 5, 202617.7418.1517.3718.1117.982.26%4,913,212
Oct 2, 202618.0118.0417.6217.7117.59-1.45%5,532,793
Oct 1, 202617.8218.1717.6517.9717.851.07%7,046,978
Sep 30, 202618.1618.6817.6617.7817.66-1.98%5,736,657
Sep 29, 202617.3618.2117.2018.1418.014.79%7,041,152
Sep 28, 202616.6017.6116.3117.3117.194.40%9,196,105
Sep 25, 202616.2416.5916.0116.5816.463.11%4,465,532
Sep 24, 202615.9816.2015.6316.0815.971.01%3,817,625
Sep 23, 202615.9216.0415.7015.9215.81-5,781,530
Sep 22, 202615.7216.0715.6515.9215.812.98%5,410,484
Sep 21, 202615.2015.5315.0415.4615.352.66%5,754,284
Sep 18, 202614.8915.2014.8915.0614.961.01%6,939,268
Sep 17, 202615.0415.0714.8114.9114.810.68%3,653,083
Sep 16, 202614.8215.2114.6314.8114.71-5,330,357
Sep 15, 202615.3415.4514.6114.8114.71-4.02%7,408,230
Sep 14, 202614.8515.6714.6115.4315.322.73%7,607,985
Sep 11, 202614.7115.1014.4815.0214.923.37%11,382,407
Sep 10, 202614.6915.1214.1014.5314.43-13.97%28,415,891
Sep 9, 202617.1117.4216.7616.8916.77-1.92%18,260,616
Sep 8, 202617.3917.5016.9717.2217.10-0.98%10,932,694
Sep 4, 202616.7217.3916.5917.3917.272.23%5,381,004