Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
15.04
-0.48 (-3.12%)
May 12, 2026, 10:41 AM EDT - Market open

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202615.2615.3315.1015.15--2.38%181,252
May 11, 202616.7016.7315.4915.5215.52-6.95%4,513,650
May 8, 202616.6916.9916.4516.6816.680.24%2,557,186
May 7, 202616.9917.1916.4216.6416.64-1.60%2,969,924
May 6, 202617.2117.6616.9016.9116.911.50%4,202,700
May 5, 202616.4916.8816.4116.6616.661.59%3,645,465
May 4, 202616.6816.9016.3216.4016.40-3.19%4,488,588
May 1, 202617.4217.5016.7916.9416.94-2.76%4,942,762
Apr 30, 202617.1817.4817.1517.4217.421.75%3,820,145
Apr 29, 202617.1817.3216.9217.1217.12-1.44%3,769,192
Apr 28, 202617.8918.1317.2017.3717.37-2.91%3,915,214
Apr 27, 202617.9018.0417.6717.8917.89-0.11%4,085,363
Apr 24, 202618.1318.1717.8017.9117.91-1.54%2,689,914
Apr 23, 202618.6318.7817.9018.1918.19-2.78%3,858,488
Apr 22, 202619.3119.7218.6318.7118.71-3.11%4,445,616
Apr 21, 202619.9020.5019.2219.3119.31-2.87%4,960,873
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