American Eagle Outfitters... (AEO)
NYSE: AEO
· Real-Time Price · USD
17.80
-0.10 (-0.56%)
At close: Sep 25, 2025, 3:59 PM
17.82
0.11%
After-hours: Sep 25, 2025, 07:33 PM EDT
AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.84 | 18.18 | 17.65 | 17.90 | 17.90 | -0.39% | 6,225,973 |
| Sep 23, 2025 | 18.16 | 18.53 | 17.82 | 17.97 | 17.97 | 0.11% | 8,336,037 |
| Sep 22, 2025 | 18.90 | 19.00 | 17.95 | 17.95 | 17.95 | -4.88% | 12,084,315 |
| Sep 19, 2025 | 19.94 | 20.03 | 18.68 | 18.87 | 18.87 | -4.31% | 11,350,400 |
| Sep 18, 2025 | 19.89 | 20.20 | 19.38 | 19.72 | 19.72 | -0.80% | 10,429,200 |
| Sep 17, 2025 | 20.10 | 20.43 | 19.62 | 19.88 | 19.88 | 0.05% | 11,863,030 |
| Sep 16, 2025 | 19.64 | 20.14 | 19.29 | 19.87 | 19.87 | 1.22% | 10,204,300 |
| Sep 15, 2025 | 18.23 | 19.92 | 17.97 | 19.63 | 19.63 | 7.03% | 14,625,100 |
| Sep 12, 2025 | 19.44 | 19.56 | 18.33 | 18.34 | 18.34 | -6.48% | 9,939,924 |
| Sep 11, 2025 | 19.22 | 19.69 | 18.95 | 19.61 | 19.61 | 1.87% | 9,708,543 |
| Sep 10, 2025 | 17.76 | 19.29 | 17.62 | 19.25 | 19.25 | 6.94% | 17,510,200 |
| Sep 9, 2025 | 18.23 | 18.23 | 17.52 | 18.00 | 18.00 | -1.75% | 12,372,424 |
| Sep 8, 2025 | 18.71 | 18.72 | 17.72 | 18.32 | 18.32 | -2.60% | 18,907,100 |
| Sep 5, 2025 | 18.87 | 19.02 | 17.90 | 18.81 | 18.81 | 0.11% | 36,278,428 |
| Sep 4, 2025 | 17.75 | 18.85 | 17.21 | 18.79 | 18.79 | 37.96% | 105,608,400 |
| Sep 3, 2025 | 13.54 | 13.91 | 13.35 | 13.62 | 13.62 | 0.81% | 25,568,900 |
| Sep 2, 2025 | 12.87 | 13.56 | 12.60 | 13.51 | 13.51 | 4.40% | 12,913,400 |
| Aug 29, 2025 | 13.30 | 13.35 | 12.84 | 12.94 | 12.94 | -1.75% | 6,284,840 |
| Aug 28, 2025 | 13.29 | 13.64 | 12.92 | 13.17 | 13.17 | -0.38% | 10,191,700 |
| Aug 27, 2025 | 12.60 | 13.42 | 12.50 | 13.22 | 13.22 | 8.54% | 20,491,400 |