Skip to content

Subscriptions are live.

Plans
Logo
Start Free

AEO Historical Prices

American Eagle Outfitters · daily open, high, low, close & volume

Trading days
250
Period high
28.46
Period low
14.10
Period change
+21.64%
DateOpenHighLowCloseChangeVolume
Oct 29, 202619.7420.1519.6520.12+3.39%4,386,171
Oct 28, 202619.3919.5519.2519.46+0.21%3,561,003
Oct 27, 202618.8819.7018.7619.42+3.24%7,281,428
Oct 26, 202618.1418.8517.9918.81+5.03%4,881,663
Oct 23, 202617.5917.9217.3617.91+0.11%3,377,583
Oct 22, 202617.2417.9317.1717.89+2.93%3,653,545
Oct 21, 202617.8117.9817.3417.38-2.41%4,612,084
Oct 20, 202617.9618.1117.7317.81-0.67%5,338,609
Oct 19, 202617.9218.1617.6717.93-0.28%3,920,813
Oct 16, 202618.1918.4117.8417.98-0.39%3,731,642
Oct 15, 202617.7418.1617.6018.05+2.56%4,122,266
Oct 14, 202617.5717.7117.3017.60-1.01%3,674,234
Oct 13, 202618.1418.5217.7217.78-1.60%3,832,386
Oct 12, 202618.0818.4117.9518.07-0.55%5,640,844
Oct 9, 202617.8618.4117.6118.17+1.11%4,401,072
Oct 8, 202617.4118.0717.3117.97+1.76%4,100,089
Oct 7, 202617.6217.8717.4317.66-1.29%3,870,400
Oct 6, 202618.1418.2817.7717.89-1.21%5,003,964
Oct 5, 202617.7418.1517.3718.11+2.26%4,913,213
Oct 2, 202618.0118.0417.6217.71-1.45%6,420,594
Oct 1, 202617.8218.1717.6517.97+1.07%7,046,979
Sep 30, 202618.1618.6817.6617.78-1.98%5,736,658
Sep 29, 202617.3618.2117.2018.14+4.79%7,041,153
Sep 28, 202616.6017.6116.3117.31+4.40%9,196,106
Sep 25, 202616.2416.5916.0116.58+3.11%4,465,532
Sep 24, 202615.9816.2015.6316.08+1.01%3,817,625
Sep 23, 202615.9216.0415.7015.92+0.00%5,781,530
Sep 22, 202615.7216.0715.6415.92+2.98%5,410,484
Sep 21, 202615.2015.5315.0415.46+2.66%5,753,784
Sep 18, 202614.8915.2014.8815.06+1.01%6,939,268
Sep 17, 202615.0415.0714.8114.91+0.68%3,653,084
Sep 16, 202614.8215.2114.6314.81+0.00%5,330,358
Sep 15, 202615.3415.4514.6114.81-4.02%7,408,126
Sep 14, 202614.8515.6614.6115.43+2.73%7,607,685
Sep 11, 202614.7115.1014.4815.02+3.37%11,382,406
Sep 10, 202614.6915.1214.1014.53-13.97%28,415,882
Sep 9, 202617.1117.4116.7616.89-1.92%18,260,616
Sep 8, 202617.3917.5016.9717.22-0.98%10,971,863
Sep 4, 202616.7217.3916.5917.39+2.23%5,380,997
Sep 3, 202616.8017.1616.4417.01+2.10%5,192,372
Sep 2, 202616.6516.9516.4616.66+0.18%4,388,605
Aug 31, 202616.5016.7716.4416.63-1.42%4,995,309
Aug 28, 202617.0617.3516.8416.87+1.08%4,748,754
Aug 27, 202617.2717.4116.6116.69-5.12%4,277,443
Aug 26, 202617.2317.8017.1417.59+5.14%7,608,442
Aug 25, 202616.8816.8816.4316.73-0.83%4,658,026
Aug 24, 202616.3716.9516.3416.87+4.33%4,394,164
Aug 21, 202616.2416.3916.1016.17+1.06%3,143,582
Aug 20, 202616.4316.4415.8516.00-4.02%4,147,457
Aug 19, 202616.6217.0016.5916.67+1.96%4,230,913
Aug 18, 202616.5516.6716.2516.35+0.00%3,184,744
Aug 17, 202616.0016.4915.9516.35+1.11%4,253,998
Aug 14, 202616.3016.3816.0916.17-0.80%3,278,612
Aug 13, 202616.3916.4115.8116.30+0.37%5,984,099
Aug 12, 202617.2317.2516.2016.24-6.45%8,729,820
Aug 11, 202617.9718.1017.3217.36-5.24%4,091,422
Aug 10, 202618.1018.4617.7518.32+1.95%3,972,556
Aug 7, 202617.7518.0517.4417.97+1.41%2,756,816
Aug 6, 202617.7418.1117.6017.72-0.56%4,971,942
Aug 5, 202618.0818.4317.7917.82-1.44%3,091,299
Aug 4, 202617.6818.2317.6018.08+1.18%4,435,732
Aug 3, 202617.3317.8817.3117.87+4.02%4,596,126
Jul 31, 202617.1017.4216.9317.18-0.75%4,468,868
Jul 30, 202617.5017.5017.0817.31-1.31%2,385,893
Jul 29, 202617.7317.9417.2317.54-3.31%3,819,613
Jul 28, 202617.9418.2917.8618.14+2.08%4,566,509
Jul 27, 202617.5117.8017.3417.77+4.53%3,977,521
Jul 24, 202616.8517.3216.6917.00-0.47%3,768,356
Jul 23, 202617.4417.6316.9817.08-4.15%3,197,434
Jul 22, 202617.4217.9317.3017.82+2.65%3,415,892
Jul 21, 202617.2917.5216.9817.36-1.03%3,633,836
Jul 20, 202617.4917.8717.1117.54+2.99%4,854,654
Jul 17, 202617.2317.8816.8617.03-2.63%3,697,881
Jul 16, 202617.2917.9317.2417.49+0.46%4,954,782
Jul 15, 202616.3217.5216.2117.41+7.80%7,412,302
Jul 14, 202616.2116.2315.7416.15+0.75%4,696,300
Jul 13, 202616.6816.9515.9116.03-4.64%5,934,895
Jul 10, 202616.5516.8616.3216.81+0.78%2,666,508
Jul 9, 202616.4016.8016.2316.68+2.21%3,871,512
Jul 8, 202616.4916.5315.8516.32-1.21%4,144,551
Jul 7, 202616.5616.9516.3416.52+0.12%5,072,131
Jul 6, 202616.3916.7016.0716.50+0.24%4,156,999
Jul 2, 202617.2017.2016.3216.46-4.80%6,774,080
Jul 1, 202617.0717.3416.8617.29+0.52%3,467,346
Jun 30, 202617.1017.2216.5617.20+0.76%3,519,071
Jun 29, 202617.6017.6016.8517.07-4.53%5,159,080
Jun 26, 202617.7318.2317.5917.88-0.94%7,111,869
Jun 25, 202618.5418.5418.0218.05-2.43%4,013,363
Jun 24, 202617.8718.7917.7718.50+4.34%5,318,823
Jun 23, 202617.4917.9417.4617.73-0.34%3,745,701
Jun 22, 202617.7417.8617.5217.79-0.11%3,941,544
Jun 18, 202617.3718.2117.2517.81+4.15%6,205,497
Jun 17, 202617.6818.3817.0517.10-2.51%5,019,257
Jun 16, 202618.3618.6717.4917.54-4.98%4,976,532
Jun 15, 202618.8619.2818.3318.46-1.76%5,969,909
Jun 12, 202618.4219.1718.3618.79+2.73%7,043,300
Jun 11, 202617.8418.3117.5618.29+4.34%5,060,713
Jun 10, 202617.5018.3517.3517.53-0.23%5,021,300
Jun 9, 202617.5518.1217.1317.57+1.62%4,722,099
Jun 8, 202616.4917.5116.4217.29+5.17%5,428,428
Jun 5, 202616.4116.6816.2216.44-1.32%4,522,651
Jun 4, 202616.3516.7316.1216.66+1.96%5,908,639
Jun 3, 202615.8016.3815.6316.34+1.87%5,086,071
Jun 2, 202615.9716.2315.7916.04-0.62%4,446,625
Jun 1, 202615.8016.3215.3816.14+2.15%9,423,830
May 29, 202614.6515.8514.5415.80-11.83%18,504,506
May 28, 202617.3918.4617.3517.92+2.05%13,381,111
May 27, 202617.3917.9817.2917.56+2.51%5,580,744
May 26, 202616.8417.2316.7817.13+3.63%5,394,238
May 22, 202616.6316.7016.3616.53-0.12%3,580,031
May 21, 202616.1516.7615.8216.55+0.91%5,808,214
May 20, 202615.4316.4115.2016.40+6.77%5,871,321
May 19, 202615.0615.6114.6915.36+3.36%6,323,424
May 18, 202615.3715.4914.7714.86-2.81%5,026,060
May 15, 202615.4415.6115.2515.29-1.55%3,718,663
May 14, 202615.6915.9615.4315.53+0.71%3,471,396
May 13, 202615.4315.5215.0315.42-1.53%5,008,277
May 12, 202615.3615.8114.9815.66+0.90%6,491,173
May 11, 202616.7016.7315.4915.52-6.95%4,548,197
May 8, 202616.6916.9916.4516.68+0.24%2,572,319
May 7, 202616.9917.1916.4116.64-1.60%2,985,676
May 6, 202617.2117.6616.8916.91+1.50%4,206,215
May 5, 202616.4916.8816.4116.66+1.59%3,647,992
May 4, 202616.6816.8916.3216.40-3.19%4,518,480
May 1, 202617.4217.5016.7916.94-2.76%5,013,769
Apr 30, 202617.1817.4817.1517.42+1.75%3,862,417
Apr 29, 202617.1817.3216.9217.12-1.44%3,899,643
Apr 28, 202617.8918.1317.2017.37-2.91%3,915,714
Apr 27, 202617.9018.0417.6717.89-0.11%4,085,799
Apr 24, 202618.1318.1717.8017.91-1.54%2,725,396
Apr 23, 202618.6318.7817.9018.19-2.78%3,860,187
Apr 22, 202619.3119.7218.6318.71-3.11%4,450,557
Apr 21, 202619.9020.5019.2219.31-2.87%4,967,071
Apr 20, 202619.4820.0919.2619.88+2.37%4,605,248
Apr 17, 202619.5819.9019.3619.42+1.30%4,021,654
Apr 16, 202619.3219.6418.9419.17-1.29%5,513,947
Apr 15, 202618.5319.4418.3719.42+9.29%10,774,407
Apr 14, 202618.2018.3917.7017.77-1.71%4,146,693
Apr 13, 202618.0918.2017.4718.08-1.31%7,340,979
Apr 10, 202618.4718.5218.0918.32-1.19%4,607,536
Apr 9, 202618.1818.8018.0718.54+1.26%3,343,812
Apr 8, 202618.3518.5617.8218.31+5.47%6,649,084
Apr 7, 202617.2217.6017.0517.36-0.69%5,198,376
Apr 6, 202617.0317.5016.9017.48+3.80%3,665,883
Apr 2, 202617.1517.4116.7516.84-2.77%5,204,184
Apr 1, 202616.8317.6816.7317.32+3.71%4,472,960
Mar 31, 202616.4616.9816.2316.70+3.79%4,774,457
Mar 30, 202616.5016.7515.7616.09-0.25%4,716,075
Mar 27, 202615.9316.3615.8516.13+0.37%6,267,120
Mar 26, 202616.2816.7216.0616.07-2.72%4,977,192
Mar 25, 202616.6316.9616.3416.52+1.23%4,604,786
Mar 24, 202616.5516.7416.2116.32-3.26%5,773,631
Mar 23, 202617.7017.7516.8216.87-2.03%8,308,627
Mar 20, 202617.4917.6017.0517.22-1.60%7,427,829
Mar 19, 202617.1217.6916.8717.50+1.45%5,831,814
Mar 18, 202617.4117.8617.1917.25-1.60%4,349,025
Mar 17, 202617.8317.9017.2717.53+0.69%4,131,575
Mar 16, 202617.6518.0517.3417.41-0.97%4,308,285
Mar 13, 202617.7917.9917.4917.58+0.11%4,590,964
Mar 12, 202617.9318.0217.4817.56-3.36%5,151,526
Mar 11, 202618.5918.8418.0718.17-3.14%4,565,678
Mar 10, 202618.2419.8118.2118.76+1.57%9,362,968
Mar 9, 202618.0618.5617.5718.47+0.05%11,952,261
Mar 6, 202618.8019.1718.4318.46-4.50%9,083,445
Mar 5, 202620.6521.0018.8219.33-13.90%15,111,819
Mar 4, 202622.4723.0422.2422.45+0.94%10,600,968
Mar 3, 202621.8222.5021.2022.24-1.16%5,932,560
Mar 2, 202623.8523.9022.3922.50-8.42%7,289,303
Feb 27, 202624.4724.6323.9524.57-1.36%4,013,566
Feb 26, 202624.2425.2324.1824.91+3.62%4,191,367
Feb 25, 202623.9224.2823.7324.04+1.18%3,855,732
Feb 24, 202623.6524.2223.5223.76+0.47%3,757,543
Feb 23, 202624.7324.7322.8623.65-6.37%5,420,773
Feb 20, 202624.5425.9724.2825.26+1.24%5,984,167
Feb 19, 202624.6425.1524.1924.95-0.48%3,186,179
Feb 18, 202624.5425.4324.4325.07+0.56%3,712,604
Feb 17, 202625.7626.0523.9624.93-2.16%5,876,204
Feb 13, 202624.6325.6124.4325.48+3.83%4,899,835
Feb 12, 202624.3925.7024.0524.54+2.94%6,186,853
Feb 11, 202623.8324.5923.6623.84+0.89%3,932,694
Feb 10, 202623.4424.5723.3323.63+0.30%3,406,479
Feb 9, 202623.7123.8823.2623.56-0.84%3,477,103
Feb 6, 202623.7724.0123.5023.76+2.90%3,683,701
Feb 5, 202624.0124.6022.7323.09-4.51%5,085,365
Feb 4, 202624.0024.2323.4624.18+0.67%4,430,864
Feb 3, 202624.6924.9623.8424.02-2.56%4,856,078
Feb 2, 202623.4924.6723.4024.65+5.75%6,785,307
Jan 30, 202623.0023.6822.9223.31+0.00%4,838,258
Jan 29, 202623.1523.3522.8923.31+0.78%4,836,798
Jan 28, 202623.6523.6723.0023.13-1.32%5,239,824
Jan 27, 202624.1924.2123.3023.44-2.21%5,775,002
Jan 26, 202624.0124.3623.8923.97-0.70%6,143,272
Jan 23, 202625.0225.1424.0824.14-3.98%8,320,121
Jan 22, 202626.0826.6924.9525.14-3.31%5,610,293
Jan 21, 202625.6226.1525.4826.00+1.92%5,670,473
Jan 20, 202624.9725.7024.7025.51+0.28%6,223,884
Jan 16, 202625.7425.9625.2025.44-1.43%5,200,936
Jan 15, 202625.4626.1225.3225.81+0.51%6,016,659
Jan 14, 202626.5426.9525.4625.68-3.78%5,798,342
Jan 13, 202626.2727.0725.8026.69+3.17%4,679,025
Jan 12, 202624.2826.2623.8825.87-3.54%13,322,838
Jan 9, 202627.8128.3026.3726.82-3.35%9,186,773
Jan 8, 202627.2327.9927.2027.75+2.13%4,720,530
Jan 7, 202628.0628.3027.0927.17-3.62%5,300,916
Jan 6, 202626.7628.4626.7628.19+4.99%7,020,899
Jan 5, 202626.3527.5726.2426.85+1.86%5,525,478
Jan 2, 202626.3426.7225.8026.36-0.04%5,623,821
Dec 31, 202526.6526.8826.3326.37-1.20%3,353,623
Dec 30, 202526.7527.0226.2026.69-0.89%4,532,480
Dec 29, 202526.1627.1226.0026.93+2.16%5,778,819
Dec 26, 202526.5026.5726.0826.36-1.09%3,598,063
Dec 24, 202526.6426.8526.2126.65+0.19%2,602,955
Dec 23, 202527.4927.5626.2826.60-2.21%7,315,567
Dec 22, 202528.0028.1527.0927.20-2.30%6,601,597
Dec 19, 202527.5028.1527.1627.84+1.09%11,555,577
Dec 18, 202527.3328.0827.1627.54+2.30%6,871,745
Dec 17, 202527.3827.8426.8026.92-1.61%9,153,270
Dec 16, 202526.9527.4026.6427.36+1.30%9,510,786
Dec 15, 202525.4227.3125.3727.01+6.09%14,301,851
Dec 12, 202525.2025.5724.9825.46+1.56%6,287,244
Dec 11, 202524.2025.0924.1925.07+3.77%6,263,902
Dec 10, 202523.5324.7023.3924.16+1.05%10,082,564
Dec 9, 202522.4023.9622.2623.91+6.65%9,429,339
Dec 8, 202523.0923.1122.1222.42-2.90%10,083,591
Dec 5, 202524.0424.4822.9723.09-4.51%13,443,424
Dec 4, 202524.0624.6623.7824.18+0.88%15,167,344
Dec 3, 202523.8624.4123.0723.97+15.07%33,426,616
Dec 2, 202521.3021.4420.7320.83-1.98%17,165,700
Dec 1, 202520.3321.2720.2021.25+4.17%12,822,497
Nov 28, 202520.3520.5320.1620.40+0.69%3,586,467
Nov 26, 202519.7020.6419.6020.26+3.05%7,144,656
Nov 25, 202519.1920.0219.0219.66+2.93%8,759,107
Nov 24, 202518.8019.2918.5619.10+2.96%6,911,267
Nov 21, 202517.6318.7517.5018.55+5.76%7,192,637
Nov 20, 202517.6418.1717.3017.54+0.29%7,598,915
Nov 19, 202517.8817.9417.3617.49-0.06%4,496,195
Nov 18, 202517.4117.6717.1617.50-0.91%4,050,390
Nov 17, 202517.4217.9817.2817.66+0.57%6,118,986
Nov 14, 202517.1517.8016.9617.56+0.11%5,774,645
Nov 13, 202517.8218.0417.3917.54-1.52%3,815,177
Nov 12, 202517.7818.2617.7017.81+1.89%5,018,031
Nov 11, 202517.7518.3017.4517.48-1.69%6,249,716
Nov 10, 202517.4817.9717.3817.78+3.98%8,225,479
Nov 7, 202516.5717.3016.4117.10+3.01%5,698,266
Nov 6, 202516.7216.8516.4316.60-2.18%4,997,209
Nov 5, 202516.1517.3416.1016.97+4.88%6,262,984
Nov 4, 202516.2116.4515.8716.18-2.12%4,933,299
Nov 3, 202516.6117.1816.4316.53-1.08%5,806,671
Oct 31, 202516.4516.8216.2116.71+1.03%4,994,097
Oct 30, 202516.8617.0916.4516.54-2.59%6,123,800

Daily open, high, low, close and volume for American Eagle Outfitters (AEO). Showing 250 trading days. Unadjusted prices.