American Eagle Outfitters... (AEO)
NYSE: AEO
· Real-Time Price · USD
16.91
-0.04 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
16.94
0.18%
After-hours: Oct 03, 2025, 07:53 PM EDT
AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.14 | 17.22 | 16.80 | 16.94 | 16.94 | -0.06% | 7,379,479 |
| Oct 2, 2025 | 16.95 | 17.26 | 16.69 | 16.95 | 16.95 | -0.18% | 6,069,140 |
| Oct 1, 2025 | 17.20 | 17.36 | 16.80 | 16.98 | 16.98 | -0.76% | 7,565,200 |
| Sep 30, 2025 | 17.16 | 17.52 | 16.60 | 17.11 | 17.11 | -0.75% | 7,212,200 |
| Sep 29, 2025 | 18.04 | 18.13 | 17.14 | 17.24 | 17.24 | -3.96% | 8,269,449 |
| Sep 26, 2025 | 17.81 | 18.34 | 17.77 | 17.95 | 17.95 | 0.84% | 6,866,900 |
| Sep 25, 2025 | 17.59 | 17.80 | 17.40 | 17.80 | 17.80 | -0.56% | 6,735,314 |
| Sep 24, 2025 | 17.84 | 18.18 | 17.65 | 17.90 | 17.90 | -0.39% | 6,226,702 |
| 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 |
Page 1 of 136