Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
20.34
+0.46 (2.31%)
Apr 21, 2026, 10:57 AM EDT - Market open

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202619.9020.5019.9020.33-2.24%542,269
Apr 20, 202619.4820.0919.2619.8819.882.37%4,568,403
Apr 17, 202619.5819.9019.3619.4219.421.30%4,019,509
Apr 16, 202619.3319.6518.9419.1719.17-1.29%5,493,846
Apr 15, 202618.5319.4418.3719.4219.429.29%10,743,958
Apr 14, 202618.2018.3917.7117.7717.77-1.71%4,146,691
Apr 13, 202618.0918.2117.4718.0818.08-1.31%7,333,163
Apr 10, 202618.4718.5218.0918.3218.32-1.19%4,603,860
Apr 9, 202618.1818.8018.0718.5418.421.26%3,342,356
Apr 8, 202618.3518.5617.8218.3118.195.47%6,649,083
Apr 7, 202617.2217.6017.0517.3617.24-0.69%5,198,376
Apr 6, 202617.0317.5016.9017.4817.363.80%3,665,883
Apr 2, 202617.1517.4216.7516.8416.73-2.77%5,204,184
Apr 1, 202616.8317.6916.7317.3217.203.71%4,472,959
Mar 31, 202616.4616.9816.2416.7016.593.79%4,774,457
Mar 30, 202616.5016.7515.7616.0915.98-0.25%4,716,074
Mar 27, 202615.9316.3615.8516.1316.020.37%6,267,119
Mar 26, 202616.2816.7216.0616.0715.96-2.72%4,977,191
Mar 25, 202616.6316.9716.3416.5216.411.23%4,604,785
Mar 24, 202616.5516.7416.2116.3216.21-3.26%5,773,630
Mar 23, 202617.7017.7516.8216.8716.76-2.03%8,308,626
Mar 20, 202617.4917.6017.0617.2217.10-1.60%7,428,214
Mar 19, 202617.1217.6916.8717.5017.381.45%5,831,814
Mar 18, 202617.4117.8617.1917.2517.13-1.60%4,349,025
Mar 17, 202617.8317.9017.2717.5317.410.69%4,131,575
Mar 16, 202617.6518.0517.3417.4117.29-0.97%4,308,285
Mar 13, 202617.7917.9917.4917.5817.460.11%4,590,963
Mar 12, 202617.9318.0217.4817.5617.44-3.36%5,151,525
Mar 11, 202618.5918.8518.0718.1718.05-3.14%4,565,678
Mar 10, 202618.2419.8118.2218.7618.631.57%9,362,967
Mar 9, 202618.0618.5617.5718.4718.350.05%11,952,260
Mar 6, 202618.8019.1718.4318.4618.34-4.50%9,083,445
Mar 5, 202620.6521.0018.8219.3319.20-13.90%15,111,818
Mar 4, 202622.4723.0422.2422.4522.300.94%10,600,968
Mar 3, 202621.8222.5021.2022.2422.09-1.16%5,932,560
Mar 2, 202623.8523.9022.3922.5022.35-8.42%7,289,302
Feb 27, 202624.4724.6323.9524.5724.40-1.36%4,013,565
Feb 26, 202624.2425.2324.1824.9124.743.62%4,191,367
Feb 25, 202623.9224.2823.7324.0423.881.18%3,855,732
Feb 24, 202623.6524.2223.5223.7623.600.47%3,757,543
Feb 23, 202624.7324.7322.8623.6523.49-6.37%5,420,772
Feb 20, 202624.5425.9724.2825.2625.091.24%5,984,167
Feb 19, 202624.6425.1524.1924.9524.78-0.48%3,186,179
Feb 18, 202624.5425.4324.4325.0724.900.56%3,712,604
Feb 17, 202625.7626.0523.9624.9324.76-2.16%5,876,204
Feb 13, 202624.6325.6124.4325.4825.313.83%4,899,835
Feb 12, 202624.3925.7024.0524.5424.372.94%6,186,853
Feb 11, 202623.8324.5923.6623.8423.680.89%3,932,694
Feb 10, 202623.4424.5723.3323.6323.470.30%3,406,479
Feb 9, 202623.7123.8823.2623.5623.40-0.84%3,477,103