Skip to main content
logo
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
17.91
+0.02 (0.11%)
At close: Oct 23, 2026, 4:00 PM EDT
17.90
-0.01 (-0.06%)
Pre-market: Oct 26, 2026, 4:01 AM EDT

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.5917.9217.3617.9117.910.11%3,377,583
Oct 22, 202617.2417.9317.1717.8917.892.93%3,631,502
Oct 21, 202617.8117.9817.3517.3817.38-2.41%3,753,695
Oct 20, 202617.9618.1117.7417.8117.81-0.67%4,953,845
Oct 19, 202617.9218.1617.6717.9317.93-0.28%3,918,810
Oct 16, 202618.1918.4117.8417.9817.98-0.39%3,319,691
Oct 15, 202617.7418.1717.6018.0518.052.56%3,929,135
Oct 14, 202617.5717.7117.3017.6017.60-1.01%3,467,123
Oct 13, 202618.1418.5217.7217.7817.78-1.60%3,542,093
Oct 12, 202618.0818.4117.9518.0718.07-0.55%5,267,724
Oct 9, 202617.8618.4217.6218.1718.171.82%4,401,039
Oct 8, 202617.4118.0717.3117.9717.851.76%4,099,881
Oct 7, 202617.6217.8717.4317.6617.54-1.29%3,870,399
Oct 6, 202618.1418.2817.7717.8917.77-1.21%5,003,963
Oct 5, 202617.7418.1517.3718.1117.982.26%4,913,212
Oct 2, 202618.0118.0417.6217.7117.59-1.45%5,532,793
Oct 1, 202617.8218.1717.6517.9717.851.07%7,046,978
Sep 30, 202618.1618.6817.6617.7817.66-1.98%5,736,657
Sep 29, 202617.3618.2117.2018.1418.014.79%7,041,152
Sep 28, 202616.6017.6116.3117.3117.194.40%9,196,105
Sep 25, 202616.2416.5916.0116.5816.463.11%4,465,532
Sep 24, 202615.9816.2015.6316.0815.971.01%3,817,625
Sep 23, 202615.9216.0415.7015.9215.81-5,781,530
Sep 22, 202615.7216.0715.6515.9215.812.98%5,410,484
Sep 21, 202615.2015.5315.0415.4615.352.66%5,754,284
Sep 18, 202614.8915.2014.8915.0614.961.01%6,939,268
Sep 17, 202615.0415.0714.8114.9114.810.68%3,653,083
Sep 16, 202614.8215.2114.6314.8114.71-5,330,357
Sep 15, 202615.3415.4514.6114.8114.71-4.02%7,408,230
Sep 14, 202614.8515.6714.6115.4315.322.73%7,607,985
Sep 11, 202614.7115.1014.4815.0214.923.37%11,382,407
Sep 10, 202614.6915.1214.1014.5314.43-13.97%28,415,891
Sep 9, 202617.1117.4216.7616.8916.77-1.92%18,260,616
Sep 8, 202617.3917.5016.9717.2217.10-0.98%10,932,694
Sep 4, 202616.7217.3916.5917.3917.272.23%5,381,004
Sep 3, 202616.8017.1716.4417.0116.892.10%5,192,371
Sep 2, 202616.6516.9516.4616.6616.540.48%4,388,605
Sep 1, 202616.4016.9416.1716.5816.46-0.30%4,929,399
Aug 31, 202616.5016.7716.4416.6316.51-1.42%4,995,463
Aug 28, 202617.0617.3516.8516.8716.751.08%4,748,853
Aug 27, 202617.2717.4116.6116.6916.57-5.12%4,277,543
Aug 26, 202617.2317.8017.1417.5917.475.14%7,608,541
Aug 25, 202616.8816.8816.4316.7316.61-0.83%4,658,027
Aug 24, 202616.3716.9516.3416.8716.754.33%4,394,511
Aug 21, 202616.2416.3916.1016.1716.061.06%3,143,581
Aug 20, 202616.4316.4415.8516.0015.89-4.02%4,147,657
Aug 19, 202616.6217.0016.6016.6716.551.96%4,230,912
Aug 18, 202616.5516.6716.2516.3516.24-3,184,772
Aug 17, 202616.0116.4915.9516.3516.241.11%4,253,997
Aug 14, 202616.3016.3816.0916.1716.06-0.80%3,278,612