Skip to main content
American Eagle Outfitters, Inc. (AEO)
NYSE: AEO · Real-Time Price · USD
23.09
-1.09 (-4.51%)
At close: Dec 5, 2025, 4:00 PM EST
23.18
+0.09 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

American Eagle Outfitters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0424.4822.9723.0923.09-4.51%13,469,537
Dec 4, 202524.0624.6623.7824.1824.180.88%15,149,407
Dec 3, 202523.8624.4123.0723.9723.9715.07%33,386,061
Dec 2, 202521.3021.4420.7320.8320.83-1.98%16,336,198
Dec 1, 202520.3321.2820.2021.2521.254.17%12,763,107
Nov 28, 202520.3520.5320.1620.4020.400.69%3,581,083
Nov 26, 202519.7020.6519.6020.2620.263.05%7,163,433
Nov 25, 202519.1920.0219.0219.6619.662.93%8,768,716
Nov 24, 202518.8019.2918.5619.1019.102.96%6,883,573
Nov 21, 202517.6318.7617.5018.5518.555.76%7,209,687
Nov 20, 202517.6418.1717.3017.5417.540.29%7,614,533
Nov 19, 202517.8817.9417.3617.4917.49-0.06%4,503,868
Nov 18, 202517.4117.6717.1617.5017.50-0.91%4,057,798
Nov 17, 202517.4217.9817.2817.6617.660.57%6,132,297
Nov 14, 202517.1517.8116.9617.5617.560.11%5,774,645
Nov 13, 202517.8218.0417.3917.5417.54-1.52%3,820,101
Nov 12, 202517.7818.2617.7017.8117.811.89%5,018,031
Nov 11, 202517.7518.3017.4517.4817.48-1.69%6,256,561
Nov 10, 202517.4817.9717.3817.7817.783.98%8,225,479
Nov 7, 202516.5717.3016.4117.1017.103.01%5,698,266
Nov 6, 202516.7216.8516.4316.6016.60-2.18%4,997,209
Nov 5, 202516.1517.3416.1016.9716.974.88%6,262,984
Nov 4, 202516.2116.4515.8716.1816.18-2.12%4,933,539
Nov 3, 202516.6117.1816.4316.5316.53-1.08%5,806,671
Oct 31, 202516.4516.8216.2116.7116.711.03%4,994,097
Oct 30, 202516.8617.1016.4516.5416.54-2.59%6,123,800
Oct 29, 202516.7517.3316.7216.9816.981.13%4,758,962
Oct 28, 202516.8317.1916.6016.7916.79-0.53%4,906,953
Oct 27, 202516.9417.1416.7316.8816.881.87%4,879,252
Oct 24, 202516.7216.8216.4616.5716.570.06%5,231,706
Oct 23, 202515.7016.6815.7016.5616.565.28%7,056,609
Oct 22, 202515.5315.9515.3215.7315.730.13%4,952,366
Oct 21, 202515.6016.0915.4915.7115.711.49%5,014,633
Oct 20, 202515.0515.7214.9115.4815.483.55%5,070,811
Oct 17, 202514.8715.1414.7014.9514.950.34%5,328,660
Oct 16, 202515.0915.1514.7414.9014.90-2.17%4,351,061
Oct 15, 202515.9616.0315.2315.2315.23-3.91%6,878,146
Oct 14, 202515.0515.9415.0415.8515.853.66%8,174,954
Oct 13, 202514.6615.3114.6615.2915.296.85%7,757,007
Oct 10, 202515.1115.1114.0614.3114.31-5.54%9,138,114
Oct 9, 202515.4815.6115.0515.1515.03-2.70%6,548,048
Oct 8, 202515.4715.6315.0115.5715.440.58%6,875,283
Oct 7, 202515.8715.9015.3215.4815.35-1.78%6,963,238
Oct 6, 202516.8016.8015.7315.7615.63-6.97%9,427,679
Oct 3, 202517.1417.2216.8016.9416.80-0.06%7,381,833
Oct 2, 202516.9517.2616.6916.9516.81-0.18%6,069,140
Oct 1, 202517.2017.3616.8016.9816.84-0.76%7,565,192
Sep 30, 202517.1617.5216.6017.1116.97-0.75%7,212,185
Sep 29, 202518.0418.1317.1417.2417.10-3.96%8,269,449
Sep 26, 202517.8118.3417.7717.9517.800.84%6,866,866