Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
16.03
-0.78 (-4.64%)
At close: Jul 13, 2026, 4:00 PM EDT
15.95
-0.08 (-0.50%)
After-hours: Jul 13, 2026, 7:42 PM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202616.6816.9515.9216.0316.03-4.64%5,924,186
Jul 10, 202616.5516.8616.3216.8116.811.54%2,626,953
Jul 9, 202616.4016.8016.2316.6816.562.21%3,862,732
Jul 8, 202616.4916.5315.8516.3216.20-1.21%4,144,551
Jul 7, 202616.5616.9616.3416.5216.400.12%5,072,130
Jul 6, 202616.3916.7116.0716.5016.380.24%4,156,999
Jul 2, 202617.2017.2016.3216.4616.34-4.80%6,774,079
Jul 1, 202617.0717.3516.8617.2917.160.52%3,467,345
Jun 30, 202617.1017.2216.5617.2017.070.76%3,519,071
Jun 29, 202617.6017.6016.8517.0716.94-4.53%5,160,580
Jun 26, 202617.7318.2317.6017.8817.75-0.94%7,111,869
Jun 25, 202618.5418.5418.0218.0517.91-2.43%4,013,363
Jun 24, 202617.8718.7917.7718.5018.364.34%5,318,822
Jun 23, 202617.4917.9417.4717.7317.60-0.34%3,745,700
Jun 22, 202617.7417.8617.5317.7917.66-0.11%3,941,543
Jun 18, 202617.3718.2217.2517.8117.684.15%6,205,497
Jun 17, 202617.6818.3817.0517.1016.97-2.51%5,019,256
Jun 16, 202618.3618.6717.4917.5417.41-4.98%4,976,532
Jun 15, 202618.8619.2818.3318.4618.32-1.76%5,969,918
Jun 12, 202618.4219.1718.3718.7918.652.73%7,043,300
Jun 11, 202617.8418.3117.5618.2918.154.34%5,060,713
Jun 10, 202617.5018.3517.3517.5317.40-0.23%5,021,299
Jun 9, 202617.5618.1217.1317.5717.441.62%4,722,099
Jun 8, 202616.4917.5116.4217.2917.165.17%5,428,428
Jun 5, 202616.4116.6816.2216.4416.32-1.32%4,522,650
Jun 4, 202616.3516.7316.1216.6616.541.96%5,908,639
Jun 3, 202615.8016.3815.6316.3416.221.87%5,086,070
Jun 2, 202615.9716.2315.7916.0415.92-0.62%4,446,624
Jun 1, 202615.8016.3215.3816.1416.022.15%9,423,829
May 29, 202614.6515.8514.5415.8015.68-11.83%18,504,505
May 28, 202617.3918.4617.3517.9217.792.05%13,381,111
May 27, 202617.4017.9817.2917.5617.432.51%5,580,744
May 26, 202616.8417.2316.7817.1317.003.63%5,394,237
May 22, 202616.6316.7016.3616.5316.41-0.12%3,580,031
May 21, 202616.1516.7615.8216.5516.430.91%5,808,257
May 20, 202615.4316.4215.2016.4016.286.77%5,871,321
May 19, 202615.0615.6114.6915.3615.243.36%6,323,462
May 18, 202615.3715.4914.7714.8614.75-2.81%5,026,060
May 15, 202615.4415.6115.2515.2915.18-1.55%3,718,662
May 14, 202615.6915.9615.4315.5315.410.71%3,471,396
May 13, 202615.4315.5215.0315.4215.30-1.53%5,008,277
May 12, 202615.3615.8214.9915.6615.540.90%6,491,172
May 11, 202616.7016.7315.4915.5215.40-6.95%4,548,197
May 8, 202616.6916.9916.4516.6816.560.24%2,572,318
May 7, 202616.9917.1916.4216.6416.52-1.60%2,985,675
May 6, 202617.2117.6616.9016.9116.781.50%4,206,215
May 5, 202616.4916.8816.4116.6616.541.59%3,647,991
May 4, 202616.6816.9016.3216.4016.28-3.19%4,518,479
May 1, 202617.4217.5016.7916.9416.81-2.76%5,013,768
Apr 30, 202617.1817.4817.1517.4217.291.75%3,862,417