American Eagle Outfitters... (AEO)
NYSE: AEO
· Real-Time Price · USD
12.86
-0.13 (-1.00%)
At close: Aug 18, 2025, 3:59 PM
12.91
0.43%
After-hours: Aug 18, 2025, 07:59 PM EDT
AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.96 | 13.22 | 12.79 | 12.86 | 12.86 | -1.00% | 10,488,779 |
| 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 |
| Aug 6, 2025 | 12.03 | 12.96 | 12.01 | 12.82 | 12.82 | 6.66% | 16,552,400 |
| Aug 5, 2025 | 12.90 | 13.00 | 11.90 | 12.02 | 12.02 | -9.49% | 31,784,744 |
| Aug 4, 2025 | 11.41 | 13.39 | 11.17 | 13.28 | 13.28 | 23.65% | 63,214,807 |
| Aug 1, 2025 | 10.64 | 10.77 | 10.29 | 10.74 | 10.74 | -0.56% | 13,367,911 |
| Jul 31, 2025 | 11.30 | 11.51 | 10.80 | 10.80 | 10.80 | -4.17% | 15,111,900 |
| Jul 30, 2025 | 11.54 | 11.58 | 11.11 | 11.27 | 11.27 | -2.25% | 16,396,100 |
| Jul 29, 2025 | 11.80 | 12.20 | 11.47 | 11.53 | 11.53 | -4.16% | 13,816,527 |
| Jul 28, 2025 | 11.86 | 12.12 | 11.52 | 12.03 | 12.03 | 2.47% | 19,486,027 |
| Jul 25, 2025 | 11.53 | 11.98 | 11.42 | 11.74 | 11.74 | 4.08% | 19,861,345 |
| Jul 24, 2025 | 12.00 | 12.14 | 11.16 | 11.28 | 11.28 | 4.25% | 44,649,600 |
| Jul 23, 2025 | 10.56 | 10.91 | 10.38 | 10.82 | 10.82 | 6.18% | 17,514,018 |
| Jul 22, 2025 | 10.08 | 10.33 | 10.03 | 10.19 | 10.19 | 2.72% | 9,211,800 |