Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
18.11
+0.40 (2.26%)
At close: Oct 5, 2026, 4:00 PM EDT
17.95
-0.16 (-0.88%)
After-hours: Oct 5, 2026, 7:51 PM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202617.7418.1517.3718.1118.112.26%4,908,500
Oct 2, 202618.0118.0417.6217.7117.71-1.45%4,630,532
Oct 1, 202617.8218.1717.6517.9717.971.07%6,163,060
Sep 30, 202618.1618.6817.6617.7817.78-1.98%5,318,719
Sep 29, 202617.3618.2117.2018.1418.144.79%6,980,384
Sep 28, 202616.6017.6116.3117.3117.314.40%9,038,550
Sep 25, 202616.2416.5916.0116.5816.583.11%4,448,878
Sep 24, 202615.9816.2015.6316.0816.081.01%3,784,585
Sep 23, 202615.9216.0415.7015.9215.92-5,396,553
Sep 22, 202615.7216.0715.6515.9215.922.98%5,334,089
Sep 21, 202615.2015.5315.0415.4615.462.66%5,666,309
Sep 18, 202614.8915.2014.8915.0615.061.01%6,914,086
Sep 17, 202615.0415.0714.8114.9114.910.68%3,651,243
Sep 16, 202614.8215.2114.6314.8114.81-5,324,361
Sep 15, 202615.3415.4514.6114.8114.81-4.02%7,402,183
Sep 14, 202614.8515.6714.6115.4315.432.73%7,589,565
Sep 11, 202614.7115.1014.4815.0215.023.37%11,352,241
Sep 10, 202614.6915.1214.1014.5314.53-13.97%28,334,110
Sep 9, 202617.1117.4216.7616.8916.89-1.92%14,175,228
Sep 8, 202617.3917.5016.9717.2217.22-0.98%10,841,319
Sep 4, 202616.7217.3916.5917.3917.392.23%5,232,032
Sep 3, 202616.8017.1716.4417.0117.012.10%5,144,684
Sep 2, 202616.6516.9516.4616.6616.660.48%4,383,136
Sep 1, 202616.4016.9416.1716.5816.58-0.30%4,928,173
Aug 31, 202616.5016.7716.4416.6316.63-1.42%4,993,101
Aug 28, 202617.0617.3516.8516.8716.871.08%4,744,859
Aug 27, 202617.2717.4116.6116.6916.69-5.12%4,110,959
Aug 26, 202617.2317.8017.1417.5917.595.14%6,935,462
Aug 25, 202616.8816.8816.4316.7316.73-0.83%4,657,944
Aug 24, 202616.3716.9516.3416.8716.874.33%4,388,957
Aug 21, 202616.2416.3916.1016.1716.171.06%3,142,002
Aug 20, 202616.4316.4415.8516.0016.00-4.02%4,145,373
Aug 19, 202616.6217.0016.6016.6716.671.96%4,230,731
Aug 18, 202616.5516.6716.2516.3516.35-3,177,365
Aug 17, 202616.0116.4915.9516.3516.351.11%4,252,731
Aug 14, 202616.3016.3816.0916.1716.17-0.80%3,278,535
Aug 13, 202616.3916.4115.8216.3016.300.37%5,981,788
Aug 12, 202617.2317.2516.2116.2416.24-6.45%8,171,152
Aug 11, 202617.9718.1017.3317.3617.36-5.24%4,088,055
Aug 10, 202618.1018.4617.7518.3218.321.95%3,972,150
Aug 7, 202617.7518.0517.4417.9717.971.41%2,523,222
Aug 6, 202617.7418.1117.6017.7217.72-0.56%4,970,646
Aug 5, 202618.0818.4317.7917.8217.82-1.44%3,093,582
Aug 4, 202617.6818.2317.6018.0818.081.18%4,435,387
Aug 3, 202617.3317.8817.3117.8717.874.02%4,594,387
Jul 31, 202617.1017.4216.9417.1817.18-0.75%4,468,276
Jul 30, 202617.5017.5017.0817.3117.31-1.31%2,385,094
Jul 29, 202617.7317.9417.2317.5417.54-3.31%3,818,578
Jul 28, 202617.9418.2917.8618.1418.142.08%4,568,837
Jul 27, 202617.5117.8117.3417.7717.774.53%3,975,246