American Eagle Outfitters, Inc. AEO
NYSE · United States · Retail Trade
$18.02+0.23 (+1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.00 | +1.21% | $17.82 | $18.00 | $17.65 | 355.37K |
| 2026-09-30 | $17.78 | -1.98% | $18.16 | $18.68 | $17.66 | 5.74M |
| 2026-09-29 | $18.14 | +4.79% | $17.36 | $18.21 | $17.20 | 7.04M |
| 2026-09-28 | $17.31 | +4.40% | $16.60 | $17.61 | $16.31 | 9.19M |
| 2026-09-25 | $16.58 | +3.11% | $16.24 | $16.59 | $16.01 | 4.46M |
| 2026-09-24 | $16.08 | +1.01% | $15.98 | $16.20 | $15.63 | 3.82M |
| 2026-09-23 | $15.92 | 0.00% | $15.92 | $16.04 | $15.70 | 5.78M |
| 2026-09-22 | $15.92 | +2.98% | $15.72 | $16.07 | $15.65 | 5.41M |
| 2026-09-21 | $15.46 | +2.66% | $15.20 | $15.53 | $15.04 | 5.75M |
| 2026-09-18 | $15.06 | +1.01% | $14.89 | $15.20 | $14.89 | 6.94M |
| 2026-09-17 | $14.91 | +0.68% | $15.04 | $15.07 | $14.81 | 3.65M |
| 2026-09-16 | $14.81 | 0.00% | $14.82 | $15.21 | $14.63 | 5.33M |
| 2026-09-15 | $14.81 | -4.02% | $15.34 | $15.45 | $14.61 | 7.41M |
| 2026-09-14 | $15.43 | +2.73% | $14.85 | $15.67 | $14.61 | 7.60M |
| 2026-09-11 | $15.02 | +3.37% | $14.71 | $15.10 | $14.48 | 11.38M |
| 2026-09-10 | $14.53 | -13.97% | $14.69 | $15.12 | $14.10 | 28.42M |
| 2026-09-09 | $16.89 | -1.92% | $17.11 | $17.42 | $16.76 | 18.26M |
| 2026-09-08 | $17.22 | -0.98% | $17.39 | $17.50 | $16.97 | 10.93M |
| 2026-09-04 | $17.39 | +2.23% | $16.72 | $17.39 | $16.59 | 5.38M |
| 2026-09-03 | $17.01 | +2.10% | $16.80 | $17.17 | $16.44 | 5.19M |
| 2026-09-02 | $16.66 | +0.48% | $16.65 | $16.95 | $16.46 | 4.39M |
| 2026-09-01 | $16.58 | -0.30% | $16.40 | $16.94 | $16.17 | 4.93M |
| 2026-08-31 | $16.63 | -1.42% | $16.50 | $16.77 | $16.44 | 5.00M |
| 2026-08-28 | $16.87 | +1.08% | $17.06 | $17.35 | $16.85 | 4.75M |
| 2026-08-27 | $16.69 | -5.12% | $17.27 | $17.41 | $16.61 | 4.28M |
| 2026-08-26 | $17.59 | +5.14% | $17.23 | $17.80 | $17.14 | 7.61M |
| 2026-08-25 | $16.73 | -0.83% | $16.88 | $16.88 | $16.43 | 4.66M |
| 2026-08-24 | $16.87 | +4.33% | $16.37 | $16.95 | $16.34 | 4.39M |
| 2026-08-21 | $16.17 | +1.06% | $16.24 | $16.39 | $16.10 | 3.14M |
| 2026-08-20 | $16.00 | -4.02% | $16.43 | $16.44 | $15.85 | 4.15M |
| 2026-08-19 | $16.67 | +1.96% | $16.62 | $17.00 | $16.60 | 4.23M |
| 2026-08-18 | $16.35 | 0.00% | $16.55 | $16.67 | $16.25 | 3.18M |
| 2026-08-17 | $16.35 | +1.11% | $16.01 | $16.49 | $15.95 | 4.25M |
| 2026-08-14 | $16.17 | -0.80% | $16.30 | $16.38 | $16.09 | 3.28M |
| 2026-08-13 | $16.30 | +0.37% | $16.39 | $16.41 | $15.82 | 5.98M |
| 2026-08-12 | $16.24 | -6.45% | $17.23 | $17.25 | $16.21 | 8.73M |
| 2026-08-11 | $17.36 | -5.24% | $17.97 | $18.10 | $17.33 | 4.09M |
| 2026-08-10 | $18.32 | +1.95% | $18.10 | $18.46 | $17.75 | 3.97M |
| 2026-08-07 | $17.97 | +1.41% | $17.75 | $18.05 | $17.44 | 2.76M |
| 2026-08-06 | $17.72 | -0.56% | $17.74 | $18.11 | $17.60 | 4.97M |
| 2026-08-05 | $17.82 | -1.44% | $18.08 | $18.43 | $17.79 | 3.09M |
| 2026-08-04 | $18.08 | +1.18% | $17.68 | $18.23 | $17.60 | 4.44M |
| 2026-08-03 | $17.87 | +4.02% | $17.33 | $17.88 | $17.31 | 4.60M |
| 2026-07-31 | $17.18 | -0.75% | $17.10 | $17.42 | $16.94 | 4.47M |
| 2026-07-30 | $17.31 | -1.31% | $17.50 | $17.50 | $17.08 | 2.39M |
| 2026-07-29 | $17.54 | -3.31% | $17.73 | $17.94 | $17.23 | 3.82M |
| 2026-07-28 | $18.14 | +2.08% | $17.94 | $18.29 | $17.86 | 4.57M |
| 2026-07-27 | $17.77 | +4.53% | $17.51 | $17.81 | $17.34 | 3.98M |
| 2026-07-24 | $17.00 | -0.47% | $16.85 | $17.33 | $16.69 | 3.77M |
| 2026-07-23 | $17.08 | -4.15% | $17.44 | $17.63 | $16.98 | 3.20M |
| 2026-07-22 | $17.82 | +2.65% | $17.42 | $17.93 | $17.30 | 3.42M |
| 2026-07-21 | $17.36 | -1.03% | $17.29 | $17.52 | $16.98 | 3.63M |
| 2026-07-20 | $17.54 | +2.99% | $17.49 | $17.87 | $17.11 | 4.72M |
| 2026-07-17 | $17.03 | -2.63% | $17.23 | $17.88 | $16.86 | 3.70M |
| 2026-07-16 | $17.49 | +0.46% | $17.29 | $17.93 | $17.24 | 4.95M |
| 2026-07-15 | $17.41 | +7.80% | $16.32 | $17.52 | $16.21 | 7.39M |
| 2026-07-14 | $16.15 | +0.75% | $16.21 | $16.23 | $15.74 | 4.70M |
| 2026-07-13 | $16.03 | -4.64% | $16.68 | $16.95 | $15.92 | 5.93M |
| 2026-07-10 | $16.81 | +0.78% | $16.55 | $16.86 | $16.32 | 2.67M |
| 2026-07-09 | $16.68 | +2.21% | $16.40 | $16.80 | $16.23 | 3.87M |
| 2026-07-08 | $16.32 | -1.21% | $16.49 | $16.53 | $15.85 | 4.14M |
| 2026-07-07 | $16.52 | +0.12% | $16.56 | $16.96 | $16.34 | 5.07M |
| 2026-07-06 | $16.50 | +0.24% | $16.39 | $16.71 | $16.07 | 4.16M |
| 2026-07-02 | $16.46 | -4.80% | $17.20 | $17.20 | $16.32 | 6.77M |
| 2026-07-01 | $17.29 | +0.52% | $17.07 | $17.35 | $16.86 | 3.47M |
| 2026-06-30 | $17.20 | +0.76% | $17.10 | $17.22 | $16.56 | 3.52M |
| 2026-06-29 | $17.07 | -4.53% | $17.60 | $17.60 | $16.85 | 5.16M |
| 2026-06-26 | $17.88 | -0.94% | $17.73 | $18.23 | $17.60 | 7.11M |
| 2026-06-25 | $18.05 | -2.43% | $18.54 | $18.54 | $18.02 | 4.01M |
| 2026-06-24 | $18.50 | +4.34% | $17.87 | $18.79 | $17.77 | 5.32M |
| 2026-06-23 | $17.73 | -0.34% | $17.49 | $17.94 | $17.47 | 3.75M |
| 2026-06-22 | $17.79 | -0.11% | $17.74 | $17.86 | $17.53 | 3.94M |
| 2026-06-18 | $17.81 | +4.15% | $17.37 | $18.22 | $17.25 | 6.21M |
| 2026-06-17 | $17.10 | -2.51% | $17.68 | $18.38 | $17.05 | 5.02M |
| 2026-06-16 | $17.54 | -4.98% | $18.36 | $18.67 | $17.49 | 4.98M |
| 2026-06-15 | $18.46 | -1.76% | $18.86 | $19.28 | $18.33 | 5.97M |
| 2026-06-12 | $18.79 | +2.73% | $18.42 | $19.17 | $18.37 | 7.04M |
| 2026-06-11 | $18.29 | +4.34% | $17.84 | $18.31 | $17.56 | 5.06M |
| 2026-06-10 | $17.53 | -0.23% | $17.50 | $18.35 | $17.35 | 5.02M |
| 2026-06-09 | $17.57 | +1.62% | $17.56 | $18.12 | $17.13 | 4.72M |
| 2026-06-08 | $17.29 | +5.17% | $16.49 | $17.51 | $16.42 | 5.43M |
| 2026-06-05 | $16.44 | -1.32% | $16.41 | $16.68 | $16.22 | 4.52M |
| 2026-06-04 | $16.66 | +1.96% | $16.35 | $16.73 | $16.12 | 5.91M |
| 2026-06-03 | $16.34 | +1.87% | $15.80 | $16.38 | $15.63 | 5.09M |
| 2026-06-02 | $16.04 | -0.62% | $15.97 | $16.23 | $15.79 | 4.45M |
| 2026-06-01 | $16.14 | +2.15% | $15.80 | $16.32 | $15.38 | 9.42M |
| 2026-05-29 | $15.80 | -11.83% | $14.65 | $15.85 | $14.54 | 18.50M |
| 2026-05-28 | $17.92 | +2.05% | $17.39 | $18.46 | $17.35 | 13.38M |
| 2026-05-27 | $17.56 | +2.51% | $17.40 | $17.98 | $17.29 | 5.58M |
| 2026-05-26 | $17.13 | +3.63% | $16.84 | $17.23 | $16.78 | 5.39M |