American Eagle Outfitters... (AEO)
NYSE: AEO
· Real-Time Price · USD
18.80
5.18 (38.03%)
At close: Sep 04, 2025, 3:59 PM
18.96
0.84%
After-hours: Sep 04, 2025, 08:00 PM EDT
AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.75 | 18.85 | 17.21 | 18.79 | 18.79 | 37.96% | 105,119,643 |
| 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 |
| Aug 26, 2025 | 12.39 | 12.49 | 12.11 | 12.18 | 12.18 | -2.56% | 8,748,637 |
| Aug 25, 2025 | 12.30 | 12.74 | 12.23 | 12.50 | 12.50 | -2.72% | 10,181,800 |
| Aug 22, 2025 | 12.23 | 12.93 | 12.21 | 12.85 | 12.85 | 4.81% | 7,217,300 |
| Aug 21, 2025 | 12.14 | 12.30 | 12.05 | 12.26 | 12.26 | -0.41% | 6,525,600 |
| Aug 20, 2025 | 12.51 | 12.61 | 12.17 | 12.31 | 12.31 | -2.53% | 9,114,104 |
| Aug 19, 2025 | 12.97 | 13.28 | 12.36 | 12.63 | 12.63 | -1.79% | 10,315,700 |
| Aug 18, 2025 | 12.96 | 13.22 | 12.79 | 12.86 | 12.86 | -1.00% | 10,612,018 |
| Aug 15, 2025 | 12.64 | 13.12 | 12.57 | 12.99 | 12.99 | 2.77% | 11,654,243 |
| Aug 14, 2025 | 12.95 | 13.02 | 12.48 | 12.64 | 12.64 | -6.51% | 16,452,200 |
| Aug 13, 2025 | 12.70 | 13.55 | 12.51 | 13.52 | 13.52 | 7.81% | 17,968,703 |
| Aug 12, 2025 | 12.55 | 12.64 | 12.18 | 12.54 | 12.54 | -0.32% | 14,103,076 |
| Aug 11, 2025 | 12.50 | 12.83 | 12.25 | 12.58 | 12.58 | 1.13% | 11,707,400 |
| Aug 8, 2025 | 12.64 | 12.73 | 12.05 | 12.44 | 12.44 | -1.27% | 11,735,900 |
| Aug 7, 2025 | 12.65 | 12.88 | 12.35 | 12.60 | 12.60 | -1.72% | 13,824,800 |