NYSE : AEO
American Eagle Outfitters, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 19.61 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Eagle Outfitters, Inc. (AEO) closed at 19.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.62 | 20.27 | 19.62 | 19.82 | 2,366,953 | +1.07% |
| 2026-10-30 | 20.3 | 20.418 | 19.05 | 19.61 | 4,635,893 | -2.53% |
| 2026-10-29 | 19.74 | 20.15 | 19.648 | 20.12 | 4,386,170 | +3.39% |
| 2026-10-28 | 19.39 | 19.55 | 19.25 | 19.46 | 3,561,003 | +0.21% |
| 2026-10-27 | 18.88 | 19.705 | 18.76 | 19.42 | 7,281,427 | +3.24% |
| 2026-10-26 | 18.14 | 18.85 | 17.985 | 18.81 | 4,881,663 | +5.03% |
| 2026-10-23 | 17.59 | 17.92 | 17.36 | 17.91 | 3,377,583 | +0.11% |
| 2026-10-22 | 17.24 | 17.93 | 17.17 | 17.89 | 3,653,545 | +2.93% |
| 2026-10-21 | 17.81 | 17.975 | 17.345 | 17.38 | 4,612,083 | -2.41% |
| 2026-10-20 | 17.96 | 18.105 | 17.735 | 17.81 | 5,338,609 | -0.67% |
| 2026-10-19 | 17.92 | 18.16 | 17.67 | 17.93 | 3,920,812 | -0.28% |
| 2026-10-16 | 18.19 | 18.41 | 17.835 | 17.98 | 3,319,691 | -0.39% |
| 2026-10-15 | 17.74 | 18.165 | 17.6 | 18.05 | 3,929,135 | +2.56% |
| 2026-10-14 | 17.57 | 17.71 | 17.3 | 17.6 | 3,467,123 | -1.01% |
| 2026-10-13 | 18.14 | 18.52 | 17.72 | 17.78 | 3,542,093 | -1.60% |
| 2026-10-12 | 18.08 | 18.41 | 17.95 | 18.07 | 5,267,724 | -0.55% |
| 2026-10-09 | 17.86 | 18.415 | 17.615 | 18.17 | 4,401,039 | +1.82% |
| 2026-10-08 | 17.41 | 18.07 | 17.31 | 17.97 | 4,099,881 | +1.76% |
| 2026-10-07 | 17.62 | 17.87 | 17.43 | 17.66 | 3,870,399 | -1.29% |
| 2026-10-06 | 18.136 | 18.28 | 17.77 | 17.89 | 5,003,963 | -1.21% |
| 2026-10-05 | 17.74 | 18.15 | 17.37 | 18.11 | 4,913,212 | +2.26% |
| 2026-10-02 | 18.01 | 18.04 | 17.62 | 17.71 | 5,532,793 | -1.45% |
| 2026-10-01 | 17.82 | 18.17 | 17.65 | 17.97 | 7,046,978 | +1.07% |
| 2026-09-30 | 18.155 | 18.68 | 17.659 | 17.78 | 5,736,657 | -1.98% |
| 2026-09-29 | 17.36 | 18.21 | 17.2 | 18.14 | 7,041,152 | +4.79% |
| 2026-09-28 | 16.6 | 17.61 | 16.31 | 17.31 | 9,196,105 | +4.40% |
| 2026-09-25 | 16.24 | 16.59 | 16.01 | 16.58 | 4,465,532 | +3.11% |
| 2026-09-24 | 15.98 | 16.2 | 15.625 | 16.08 | 3,817,625 | +1.01% |
| 2026-09-23 | 15.92 | 16.04 | 15.7 | 15.92 | 5,781,530 | +0.00% |
| 2026-09-22 | 15.72 | 16.07 | 15.645 | 15.92 | 5,410,484 | +2.98% |
| 2026-09-21 | 15.2 | 15.53 | 15.04 | 15.46 | 5,754,284 | +2.66% |
| 2026-09-18 | 14.89 | 15.2 | 14.885 | 15.06 | 6,939,268 | +1.01% |
| 2026-09-17 | 15.04 | 15.073 | 14.811 | 14.91 | 3,653,083 | +0.68% |
| 2026-09-16 | 14.82 | 15.205 | 14.63 | 14.81 | 5,330,357 | +0.00% |
| 2026-09-15 | 15.34 | 15.445 | 14.61 | 14.81 | 7,408,230 | -4.02% |
| 2026-09-14 | 14.85 | 15.665 | 14.61 | 15.43 | 7,607,985 | +2.73% |
| 2026-09-11 | 14.71 | 15.1 | 14.48 | 15.02 | 11,382,407 | +3.37% |
| 2026-09-10 | 14.685 | 15.12 | 14.1 | 14.53 | 28,415,891 | -13.97% |
| 2026-09-09 | 17.11 | 17.415 | 16.76 | 16.89 | 18,260,616 | -1.92% |
| 2026-09-08 | 17.39 | 17.5 | 16.97 | 17.22 | 10,932,694 | -0.98% |
| 2026-09-04 | 16.72 | 17.39 | 16.59 | 17.39 | 5,381,004 | +2.23% |
| 2026-09-03 | 16.8 | 17.165 | 16.44 | 17.01 | 5,192,371 | +2.10% |
| 2026-09-02 | 16.65 | 16.95 | 16.46 | 16.66 | 4,388,605 | +0.48% |
| 2026-09-01 | 16.4 | 16.935 | 16.17 | 16.58 | 4,929,399 | -0.30% |
| 2026-08-31 | 16.5 | 16.77 | 16.44 | 16.63 | 4,995,463 | -1.42% |
| 2026-08-28 | 17.06 | 17.35 | 16.845 | 16.87 | 4,748,853 | +1.08% |
| 2026-08-27 | 17.27 | 17.41 | 16.61 | 16.69 | 4,277,543 | -5.12% |
| 2026-08-26 | 17.23 | 17.795 | 17.14 | 17.59 | 7,608,541 | +5.14% |
| 2026-08-25 | 16.88 | 16.88 | 16.425 | 16.73 | 4,658,027 | -0.83% |
| 2026-08-24 | 16.37 | 16.953 | 16.34 | 16.87 | 4,394,511 | +4.33% |
| 2026-08-21 | 16.24 | 16.39 | 16.1 | 16.17 | 3,143,581 | +1.06% |
| 2026-08-20 | 16.43 | 16.44 | 15.85 | 16 | 4,147,656 | -4.02% |
| 2026-08-19 | 16.62 | 16.995 | 16.595 | 16.67 | 4,230,912 | +1.96% |
| 2026-08-18 | 16.55 | 16.67 | 16.25 | 16.35 | 3,184,772 | +0.00% |
| 2026-08-17 | 16.005 | 16.49 | 15.95 | 16.35 | 4,253,997 | +1.11% |
| 2026-08-14 | 16.3 | 16.38 | 16.09 | 16.17 | 3,278,612 | -0.80% |
| 2026-08-13 | 16.39 | 16.41 | 15.815 | 16.3 | 5,984,098 | +0.37% |
| 2026-08-12 | 17.23 | 17.25 | 16.205 | 16.24 | 8,729,955 | -6.45% |
| 2026-08-11 | 17.97 | 18.1 | 17.325 | 17.36 | 4,091,421 | -5.24% |
| 2026-08-10 | 18.1 | 18.46 | 17.75 | 18.32 | 3,972,556 | +1.95% |
| 2026-08-07 | 17.75 | 18.05 | 17.44 | 17.97 | 2,756,818 | +1.41% |
| 2026-08-06 | 17.74 | 18.11 | 17.6 | 17.72 | 4,971,942 | -0.56% |
| 2026-08-05 | 18.08 | 18.43 | 17.79 | 17.82 | 3,093,983 | -1.44% |
| 2026-08-04 | 17.68 | 18.23 | 17.6 | 18.08 | 4,435,732 | +1.18% |
| 2026-08-03 | 17.33 | 17.875 | 17.31 | 17.87 | 4,596,125 | +4.02% |
| 2026-07-31 | 17.1 | 17.42 | 16.935 | 17.18 | 4,468,967 | -0.75% |
| 2026-07-30 | 17.5 | 17.5 | 17.08 | 17.31 | 2,385,918 | -1.31% |
| 2026-07-29 | 17.73 | 17.94 | 17.23 | 17.54 | 3,819,612 | -3.31% |
| 2026-07-28 | 17.94 | 18.29 | 17.86 | 18.14 | 4,569,163 | +2.08% |
| 2026-07-27 | 17.51 | 17.805 | 17.335 | 17.77 | 3,977,520 | +4.53% |
| 2026-07-24 | 16.85 | 17.325 | 16.69 | 17 | 3,768,357 | -0.47% |
| 2026-07-23 | 17.44 | 17.63 | 16.98 | 17.08 | 3,197,433 | -4.15% |
| 2026-07-22 | 17.42 | 17.93 | 17.3 | 17.82 | 3,415,891 | +2.65% |
| 2026-07-21 | 17.29 | 17.515 | 16.98 | 17.36 | 3,633,835 | -1.03% |
| 2026-07-20 | 17.49 | 17.87 | 17.105 | 17.54 | 4,718,678 | +2.99% |
| 2026-07-17 | 17.23 | 17.88 | 16.86 | 17.03 | 3,697,881 | -2.63% |
| 2026-07-16 | 17.29 | 17.93 | 17.24 | 17.49 | 4,949,790 | +0.46% |
| 2026-07-15 | 16.32 | 17.515 | 16.21 | 17.41 | 7,390,883 | +7.80% |
| 2026-07-14 | 16.21 | 16.23 | 15.74 | 16.15 | 4,696,300 | +0.75% |
| 2026-07-13 | 16.68 | 16.95 | 15.915 | 16.03 | 5,934,915 | -4.64% |
| 2026-07-10 | 16.55 | 16.855 | 16.32 | 16.81 | 2,666,507 | +1.54% |
| 2026-07-09 | 16.4 | 16.795 | 16.225 | 16.68 | 3,871,512 | +2.21% |
| 2026-07-08 | 16.49 | 16.53 | 15.85 | 16.32 | 4,144,551 | -1.21% |
| 2026-07-07 | 16.56 | 16.955 | 16.335 | 16.52 | 5,072,130 | +0.12% |
| 2026-07-06 | 16.39 | 16.705 | 16.07 | 16.5 | 4,156,999 | +0.24% |
| 2026-07-02 | 17.2 | 17.2 | 16.315 | 16.46 | 6,774,079 | -4.80% |
| 2026-07-01 | 17.07 | 17.345 | 16.86 | 17.29 | 3,467,345 | +0.52% |
| 2026-06-30 | 17.1 | 17.22 | 16.56 | 17.2 | 3,519,071 | +0.76% |
| 2026-06-29 | 17.6 | 17.6 | 16.85 | 17.07 | 5,160,580 | -4.53% |
| 2026-06-26 | 17.73 | 18.23 | 17.595 | 17.88 | 7,111,869 | -0.94% |
| 2026-06-25 | 18.54 | 18.54 | 18.02 | 18.05 | 4,013,363 | -2.43% |
| 2026-06-24 | 17.87 | 18.79 | 17.769 | 18.5 | 5,318,822 | +4.34% |
| 2026-06-23 | 17.49 | 17.94 | 17.465 | 17.73 | 3,745,700 | -0.34% |
| 2026-06-22 | 17.74 | 17.855 | 17.525 | 17.79 | 3,941,543 | -0.11% |
| 2026-06-18 | 17.37 | 18.215 | 17.25 | 17.81 | 6,205,497 | +4.15% |
| 2026-06-17 | 17.68 | 18.378 | 17.045 | 17.1 | 5,019,256 | -2.51% |
| 2026-06-16 | 18.36 | 18.672 | 17.491 | 17.54 | 4,976,532 | -4.98% |
| 2026-06-15 | 18.86 | 19.28 | 18.33 | 18.46 | 5,969,918 | -1.76% |
| 2026-06-12 | 18.42 | 19.17 | 18.365 | 18.79 | 7,043,300 | +2.73% |
| 2026-06-11 | 17.84 | 18.31 | 17.56 | 18.29 | 5,060,713 | +4.34% |
| 2026-06-10 | 17.5 | 18.35 | 17.35 | 17.53 | 5,021,299 | -0.23% |
| 2026-06-09 | 17.555 | 18.12 | 17.13 | 17.57 | 4,722,099 | +1.62% |
| 2026-06-08 | 16.49 | 17.51 | 16.42 | 17.29 | 5,428,428 | +5.17% |
| 2026-06-05 | 16.41 | 16.68 | 16.22 | 16.44 | 4,522,650 | -1.32% |
| 2026-06-04 | 16.35 | 16.725 | 16.122 | 16.66 | 5,908,639 | +1.96% |
| 2026-06-03 | 15.8 | 16.375 | 15.63 | 16.34 | 5,086,070 | +1.87% |
| 2026-06-02 | 15.97 | 16.23 | 15.79 | 16.04 | 4,446,624 | -0.62% |
| 2026-06-01 | 15.8 | 16.315 | 15.38 | 16.14 | 9,423,829 | +2.15% |
| 2026-05-29 | 14.65 | 15.85 | 14.541 | 15.8 | 18,504,505 | -11.83% |
| 2026-05-28 | 17.39 | 18.46 | 17.347 | 17.92 | 13,381,111 | +2.05% |
| 2026-05-27 | 17.395 | 17.98 | 17.285 | 17.56 | 5,580,744 | +2.51% |
| 2026-05-26 | 16.84 | 17.23 | 16.78 | 17.13 | 5,394,237 | +3.63% |
| 2026-05-22 | 16.63 | 16.699 | 16.36 | 16.53 | 3,580,031 | -0.12% |
| 2026-05-21 | 16.15 | 16.76 | 15.82 | 16.55 | 5,808,257 | +0.91% |
| 2026-05-20 | 15.43 | 16.415 | 15.2 | 16.4 | 5,871,321 | +6.77% |
| 2026-05-19 | 15.06 | 15.61 | 14.69 | 15.36 | 6,323,462 | +3.36% |
| 2026-05-18 | 15.37 | 15.49 | 14.77 | 14.86 | 5,026,060 | -2.81% |
| 2026-05-15 | 15.44 | 15.61 | 15.25 | 15.29 | 3,718,662 | -1.55% |
| 2026-05-14 | 15.69 | 15.96 | 15.43 | 15.53 | 3,471,396 | +0.71% |
| 2026-05-13 | 15.43 | 15.515 | 15.03 | 15.42 | 5,008,277 | -1.53% |