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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	23.09	22.42	22.42	23.12	22.12	10.11M
December 05, 2025	24.04	23.09	23.09	24.48	22.97	13.49M
December 04, 2025	24.06	24.18	24.18	24.66	23.78	15.17M
December 03, 2025	23.86	23.97	23.97	24.41	23.07	33.43M
December 02, 2025	21.3	20.83	20.83	21.44	20.73	17.19M
December 01, 2025	20.33	21.25	21.25	21.28	20.2	12.85M
November 28, 2025	20.35	20.4	20.4	20.53	20.16	3.6M
November 26, 2025	19.7	20.26	20.26	20.65	19.6	6.09M
November 25, 2025	19.19	19.66	19.66	20.02	19.02	8.79M
November 24, 2025	18.8	19.1	19.1	19.29	18.56	6.92M
November 21, 2025	17.63	18.55	18.55	18.76	17.5	7.21M
November 20, 2025	17.64	17.54	17.54	18.17	17.3	7.62M
November 19, 2025	17.88	17.49	17.49	17.94	17.36	4.5M
November 18, 2025	17.41	17.5	17.5	17.67	17.16	4.06M
November 17, 2025	17.42	17.66	17.66	17.98	17.28	6.13M
November 14, 2025	17.15	17.56	17.56	17.81	16.96	5.77M
November 13, 2025	17.82	17.54	17.54	18.04	17.39	3.82M
November 12, 2025	17.78	17.81	17.81	18.26	17.7	5.02M
November 11, 2025	17.75	17.48	17.48	18.3	17.45	6.26M
November 10, 2025	17.48	17.78	17.78	17.97	17.38	8.23M
November 07, 2025	16.57	17.1	17.1	17.3	16.41	5.7M
November 06, 2025	16.72	16.6	16.6	16.85	16.43	5M
November 05, 2025	16.17	16.97	16.97	17.34	16.1	5.64M
November 04, 2025	16.21	16.18	16.18	16.45	15.87	4.93M
November 03, 2025	16.61	16.53	16.53	17.18	16.43	5.81M
October 31, 2025	16.45	16.71	16.71	16.82	16.21	4.99M
October 30, 2025	16.86	16.54	16.54	17.1	16.45	6.12M
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

American Eagle Outfitters, Inc. (AEO) NYSE