Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
17.79
-0.02 (-0.11%)
At close: Jun 22, 2026, 4:00 PM EDT
17.53
-0.26 (-1.46%)
After-hours: Jun 22, 2026, 7:48 PM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202617.7417.8617.5317.7917.79-0.11%3,745,581
Jun 18, 202617.3718.2217.2517.8117.814.15%6,203,410
Jun 17, 202617.6818.3817.0517.1017.10-2.51%5,015,049
Jun 16, 202618.3618.6717.4917.5417.54-4.98%4,966,521
Jun 15, 202618.8619.2818.3318.4618.46-1.76%5,950,826
Jun 12, 202618.4219.1718.3718.7918.792.73%7,039,910
Jun 11, 202617.8418.3117.5618.2918.294.34%5,054,070
Jun 10, 202617.5018.3517.3517.5317.53-0.23%4,953,749
Jun 9, 202617.5618.1217.1317.5717.571.62%4,719,424
Jun 8, 202616.4917.5116.4217.2917.295.17%5,424,779
Jun 5, 202616.4116.6816.2216.4416.44-1.32%4,434,982
Jun 4, 202616.3516.7316.1216.6616.661.96%5,817,959
Jun 3, 202615.8016.3815.6316.3416.341.87%4,975,224
Jun 2, 202615.9716.2315.7916.0416.04-0.62%4,100,557
Jun 1, 202615.8016.3215.3816.1416.142.15%9,416,375
May 29, 202614.6515.8514.5415.8015.80-11.83%18,147,369
May 28, 202617.3918.4617.3517.9217.922.05%11,917,019
May 27, 202617.4017.9817.2917.5617.562.51%5,568,587
May 26, 202616.8417.2316.7817.1317.133.63%5,383,544
May 22, 202616.6316.7016.3616.5316.53-0.12%3,576,214
May 21, 202616.1516.7615.8216.5516.550.91%5,807,345
May 20, 202615.4316.4215.2016.4016.406.77%5,866,848
May 19, 202615.0615.6114.6915.3615.363.36%6,323,376
May 18, 202615.3715.4914.7714.8614.86-2.81%5,024,583
May 15, 202615.4415.6115.2515.2915.29-1.55%3,718,662
May 14, 202615.6915.9615.4315.5315.530.71%3,471,396
May 13, 202615.4315.5215.0315.4215.42-1.53%5,008,277
May 12, 202615.3615.8214.9915.6615.660.90%6,491,172
May 11, 202616.7016.7315.4915.5215.52-6.95%4,548,197
May 8, 202616.6916.9916.4516.6816.680.24%2,572,318
May 7, 202616.9917.1916.4216.6416.64-1.60%2,985,675
May 6, 202617.2117.6616.9016.9116.911.50%4,206,215
May 5, 202616.4916.8816.4116.6616.661.59%3,647,991
May 4, 202616.6816.9016.3216.4016.40-3.19%4,518,479
May 1, 202617.4217.5016.7916.9416.94-2.76%5,013,768
Apr 30, 202617.1817.4817.1517.4217.421.75%3,862,417
Apr 29, 202617.1817.3216.9217.1217.12-1.44%3,899,643
Apr 28, 202617.8918.1317.2017.3717.37-2.91%3,915,714
Apr 27, 202617.9018.0417.6717.8917.89-0.11%4,085,798
Apr 24, 202618.1318.1717.8017.9117.91-1.54%2,725,396
Apr 23, 202618.6318.7817.9018.1918.19-2.78%3,860,187
Apr 22, 202619.3119.7218.6318.7118.71-3.11%4,450,556
Apr 21, 202619.9020.5019.2219.3119.31-2.87%4,968,139
Apr 20, 202619.4820.0919.2619.8819.882.37%4,605,444
Apr 17, 202619.5819.9019.3619.4219.421.30%4,021,654
Apr 16, 202619.3319.6518.9419.1719.17-1.29%5,513,946
Apr 15, 202618.5319.4418.3719.4219.429.29%10,774,407
Apr 14, 202618.2018.3917.7117.7717.77-1.71%4,146,692
Apr 13, 202618.0918.2117.4718.0818.08-1.31%7,341,080
Apr 10, 202618.4718.5218.0918.3218.32-0.52%4,607,537