American Eagle Outfitters, Inc. - AEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.14	16.94	16.94	17.22	16.8	7.38M
October 02, 2025	16.95	16.95	16.95	17.26	16.69	6.07M
October 01, 2025	17.2	16.98	16.98	17.36	16.8	7.57M
September 30, 2025	17.16	17.11	17.11	17.52	16.6	7.21M
September 29, 2025	18.04	17.24	17.24	18.13	17.14	8.27M
September 26, 2025	17.81	17.95	17.95	18.34	17.77	6.85M
September 25, 2025	17.59	17.8	17.8	17.8	17.4	6.74M
September 24, 2025	17.84	17.9	17.9	18.18	17.65	6.23M
September 23, 2025	18.16	17.97	17.97	18.53	17.82	8.34M
September 22, 2025	18.9	17.95	17.95	19	17.95	12.08M
September 19, 2025	19.94	18.87	18.87	20.03	18.68	11.35M
September 18, 2025	19.89	19.72	19.72	20.2	19.38	10.43M
September 17, 2025	20.1	19.88	19.88	20.43	19.62	11.86M
September 16, 2025	19.64	19.87	19.87	20.14	19.29	10.2M
September 15, 2025	18.23	19.63	19.63	19.92	17.97	14.63M
September 12, 2025	19.44	18.34	18.34	19.56	18.33	9.94M
September 11, 2025	19.22	19.61	19.61	19.69	18.95	9.71M
September 10, 2025	17.76	19.25	19.25	19.29	17.62	17.51M
September 09, 2025	18.23	18	18	18.23	17.52	12.37M
September 08, 2025	18.71	18.32	18.32	18.72	17.72	18.91M
September 05, 2025	18.87	18.81	18.81	19.02	17.9	36.13M
September 04, 2025	17.75	18.79	18.79	18.85	17.21	105.61M
September 03, 2025	13.54	13.62	13.62	13.91	13.35	25.57M
September 02, 2025	12.87	13.51	13.51	13.56	12.6	12.91M
August 29, 2025	13.3	12.94	12.94	13.35	12.84	6.28M
August 28, 2025	13.29	13.17	13.17	13.64	12.92	10.19M
August 27, 2025	12.6	13.22	13.22	13.42	12.5	20.49M
August 26, 2025	12.39	12.18	12.18	12.49	12.11	8.75M
August 25, 2025	12.3	12.5	12.5	12.74	12.23	10.18M
August 22, 2025	12.23	12.85	12.85	12.93	12.21	7.22M
August 21, 2025	12.14	12.26	12.26	12.3	12.05	6.53M
August 20, 2025	12.51	12.31	12.31	12.61	12.17	9.11M
August 19, 2025	12.97	12.63	12.63	13.28	12.36	10.32M
August 18, 2025	12.96	12.86	12.86	13.22	12.79	10.61M
August 15, 2025	12.64	12.99	12.99	13.12	12.57	11.65M
August 14, 2025	12.95	12.64	12.64	13.02	12.48	16.45M
August 13, 2025	12.7	13.52	13.52	13.55	12.51	17.97M
August 12, 2025	12.55	12.54	12.54	12.64	12.18	14.07M
August 11, 2025	12.5	12.58	12.58	12.83	12.25	11.71M
August 08, 2025	12.64	12.44	12.44	12.73	12.05	11.74M
August 07, 2025	12.65	12.6	12.6	12.88	12.35	13.82M
August 06, 2025	12.03	12.82	12.82	12.96	12.01	16.55M
August 05, 2025	12.9	12.02	12.02	13	11.9	31.78M
August 04, 2025	11.41	13.28	13.28	13.39	11.17	62.68M
August 01, 2025	10.64	10.74	10.74	10.77	10.29	13.37M
July 31, 2025	11.3	10.8	10.8	11.51	10.8	15.11M
July 30, 2025	11.54	11.27	11.27	11.58	11.11	16.32M
July 29, 2025	11.8	11.53	11.53	12.2	11.47	13.82M
July 28, 2025	11.86	12.03	12.03	12.12	11.52	19.49M
July 25, 2025	11.53	11.74	11.74	11.98	11.42	19.86M
July 24, 2025	12	11.28	11.28	12.14	11.16	44.32M
July 23, 2025	10.56	10.82	10.82	10.91	10.38	17.51M
July 22, 2025	10.08	10.19	10.19	10.33	10.03	9.21M
July 21, 2025	10.08	9.92	9.92	10.2	9.86	5.18M
July 18, 2025	10.12	9.94	9.94	10.15	9.87	3.9M
July 17, 2025	9.75	10.06	10.06	10.07	9.65	7.05M
July 16, 2025	10.14	9.83	9.83	10.3	9.67	6.05M
July 15, 2025	10.29	10.05	10.05	10.52	9.99	10.19M
July 14, 2025	9.95	10.15	10.15	10.2	9.87	7.66M
July 11, 2025	9.91	9.9	9.9	9.98	9.58	7.65M

American Eagle Outfitters, Inc. (AEO) NYSE