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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	16.75	16.98	16.98	17.33	16.72	4.76M
October 28, 2025	16.83	16.79	16.79	17.19	16.6	4.91M
October 27, 2025	16.94	16.88	16.88	17.14	16.73	4.69M
October 24, 2025	16.72	16.57	16.57	16.82	16.46	5.23M
October 23, 2025	15.7	16.56	16.56	16.68	15.7	7.06M
October 22, 2025	15.53	15.73	15.73	15.95	15.32	4.95M
October 21, 2025	15.6	15.71	15.71	16.09	15.49	5.01M
October 20, 2025	15.05	15.48	15.48	15.72	14.91	5.07M
October 17, 2025	14.87	14.95	14.95	15.14	14.7	5.33M
October 16, 2025	15.09	14.9	14.9	15.15	14.74	4.35M
October 15, 2025	15.96	15.23	15.23	16.03	15.23	6.88M
October 14, 2025	15.05	15.85	15.85	15.94	15.04	8.18M
October 13, 2025	14.66	15.29	15.29	15.31	14.66	7.76M
October 10, 2025	15.11	14.31	14.31	15.11	14.06	9.14M
October 09, 2025	15.48	15.15	15.02	15.61	15.05	6.55M
October 08, 2025	15.47	15.57	15.44	15.63	15.01	6.88M
October 07, 2025	15.87	15.48	15.35	15.9	15.32	6.96M
October 06, 2025	16.8	15.76	15.63	16.8	15.73	9.43M
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

American Eagle Outfitters, Inc. (AEO) NYSE