Dark

AEO
American Eagle Outfitters
stock NYSE

At Close

Sep 15, 2025 3:59:57 PM EDT

19.63USD+7.034%(+1.29)14,625,081

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2025 8:32:30 AM EDT

19.65USD+0.102%(+0.02)4,625

After-hours

Sep 15, 2025 4:58:30 PM EDT

19.65USD+0.102%(+0.02)27,933

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	18.2250	19.9200	17.9736	19.6300	+7.034%	14,625,081	0.000%
2025-09-12	19.4400	19.5555	18.3349	18.3400	-6.476%	9,939,924	+7.034%
2025-09-11	19.2200	19.6900	18.9500	19.6100	+1.870%	9,708,543	+0.102%
2025-09-10	17.7600	19.2900	17.6200	19.2500	+6.944%	17,510,169	+1.974%
2025-09-09	18.2300	18.2300	17.5200	18.0000	-1.747%	12,372,424	+9.056%
2025-09-08	18.7100	18.7200	17.7200	18.3200	-2.605%	18,907,092	+7.151%
2025-09-05	18.8700	19.0200	17.9000	18.8100	+0.106%	36,278,428	+4.359%
2025-09-04	17.7500	18.8500	17.2100	18.7900	+37.959%	105,608,391	+4.470%
2025-09-03	13.5400	13.9100	13.3500	13.6200	+0.814%	25,568,898	+44.126%
2025-09-02	12.8700	13.5600	12.6000	13.5100	+4.405%	12,913,389	+45.300%
2025-08-29	13.3000	13.3450	12.8400	12.9400	-1.746%	6,284,840	+51.700%
2025-08-28	13.2900	13.6400	12.9150	13.1700	-0.378%	10,191,651	+49.051%
2025-08-27	12.6000	13.4168	12.5000	13.2200	+8.539%	20,491,378	+48.487%
2025-08-26	12.3900	12.4900	12.1100	12.1800	-2.560%	8,748,637	+61.166%
2025-08-25	12.3000	12.7400	12.2300	12.5000	-2.724%	10,181,759	+57.040%
2025-08-22	12.2250	12.9300	12.2100	12.8500	+4.812%	7,217,297	+52.763%
2025-08-21	12.1400	12.3000	12.0450	12.2600	-0.406%	6,525,555	+60.114%
2025-08-20	12.5100	12.6100	12.1700	12.3100	-2.534%	9,114,104	+59.464%
2025-08-19	12.9700	13.2800	12.3600	12.6300	-1.788%	10,315,661	+55.424%
2025-08-18	12.9600	13.2200	12.7900	12.8600	-1.001%	10,612,018	+52.644%
2025-08-15	12.6400	13.1200	12.5700	12.9900	+2.769%	11,654,243	+51.116%
2025-08-14	12.9500	13.0150	12.4800	12.6400	-6.509%	16,452,161	+55.301%
2025-08-13	12.7000	13.5500	12.5100	13.5200	+7.815%	17,968,703	+45.192%
2025-08-12	12.5500	12.6399	12.1800	12.5400	-0.318%	14,103,076	+56.539%
2025-08-11	12.5000	12.8300	12.2500	12.5800	+1.125%	11,707,360	+56.041%
2025-08-08	12.6400	12.7300	12.0500	12.4400	-1.270%	11,735,851	+57.797%
2025-08-07	12.6500	12.8750	12.3500	12.6000	-1.716%	13,824,782	+55.794%
2025-08-06	12.0300	12.9600	12.0050	12.8200	+6.656%	16,552,394	+53.120%
2025-08-05	12.9000	12.9950	11.9000	12.0200	-9.488%	31,784,744	+63.311%
2025-08-04	11.4100	13.3900	11.1700	13.2800	+23.650%	63,214,807	+47.816%
2025-08-01	10.6400	10.7700	10.2900	10.7400	-0.556%	13,367,911	+82.775%
2025-07-31	11.3000	11.5050	10.8000	10.8000	-4.170%	15,111,860	+81.759%
2025-07-30	11.5400	11.5800	11.1100	11.2700	-2.255%	16,396,074	+74.179%
2025-07-29	11.8000	12.2000	11.4700	11.5300	-4.156%	13,816,527	+70.252%
2025-07-28	11.8600	12.1200	11.5200	12.0300	+2.470%	19,486,027	+63.175%
2025-07-25	11.5300	11.9800	11.4200	11.7400	+4.078%	19,861,345	+67.206%
2025-07-24	12.0000	12.1350	11.1600	11.2800	+4.251%	44,649,561	+74.025%
2025-07-23	10.5600	10.9050	10.3800	10.8200	+6.183%	17,514,018	+81.423%
2025-07-22	10.0800	10.3250	10.0250	10.1900	+2.722%	9,211,787	+92.640%
2025-07-21	10.0800	10.2000	9.8600	9.9200	-0.201%	5,184,373	+97.883%
2025-07-18	10.1200	10.1500	9.8747	9.9400	-1.193%	3,904,545	+97.485%
2025-07-17	9.7500	10.0700	9.6500	10.0600	+2.340%	7,045,370	+95.129%
2025-07-16	10.1500	10.3000	9.6700	9.8300	-2.189%	6,056,047	+99.695%
2025-07-15	10.2900	10.5150	9.9900	10.0500	-0.985%	10,187,562	+95.323%
2025-07-14	9.9500	10.2000	9.8700	10.1500	+2.525%	7,655,318	+93.399%
2025-07-11	9.9100	9.9750	9.5800	9.9000	-2.174%	7,648,236	+98.283%
2025-07-10	10.0800	10.3750	9.9800	10.1200	+0.897%	7,309,564	+93.972%
2025-07-09	10.1000	10.1400	9.8800	10.0300	0.000%	4,584,050	+95.713%
2025-07-08	9.9500	10.1700	9.6600	10.0300	+1.211%	6,624,778	+95.713%
2025-07-07	10.1900	10.3600	9.8800	9.9100	-3.599%	6,387,346	+98.083%
2025-07-03	10.3000	10.3850	10.1650	10.2800	-0.291%	3,193,512	+90.953%
2025-07-02	10.2600	10.4000	9.9500	10.3100	+1.178%	8,041,523	+90.398%
2025-07-01	9.6000	10.5750	9.5600	10.1900	+5.925%	8,599,944	+92.640%
2025-06-30	9.8700	9.8800	9.5700	9.6200	-2.632%	6,461,891	+104.054%
2025-06-27	9.7600	9.9850	9.6800	9.8800	+2.703%	10,058,451	+98.684%
2025-06-26	9.7400	9.7950	9.4900	9.6200	-0.722%	6,413,413	+104.054%
2025-06-25	9.7500	9.8700	9.5900	9.6900	-0.920%	5,305,591	+102.580%
2025-06-24	9.8000	9.9750	9.7050	9.7800	+0.825%	5,817,340	+100.716%
2025-06-23	9.6300	9.7900	9.4600	9.7000	-0.513%	7,171,839	+102.371%
2025-06-20	9.7400	9.7800	9.5850	9.7500	+1.775%	13,067,485	+101.333%
2025-06-18	9.7400	9.7800	9.5600	9.5800	-2.245%	5,494,344	+104.906%
2025-06-17	9.5500	9.9200	9.5400	9.8000	+1.031%	7,338,778	+100.306%
2025-06-16	9.5200	9.7850	9.4200	9.7000	+4.189%	8,703,024	+102.371%
2025-06-13	9.8600	9.9600	9.2700	9.3100	-7.547%	9,826,221	+110.849%
2025-06-12	10.0600	10.0950	9.9000	10.0700	-0.396%	6,794,281	+94.935%
2025-06-11	10.5700	10.5700	10.0500	10.1100	-2.695%	7,091,682	+94.164%
2025-06-10	10.4400	10.5500	10.2900	10.3900	+0.290%	6,885,877	+88.932%
2025-06-09	10.2400	10.6900	10.2250	10.3600	+1.969%	9,057,324	+89.479%
2025-06-06	10.2400	10.2550	10.1000	10.1600	+0.197%	6,655,794	+93.209%
2025-06-05	10.3000	10.3750	10.0100	10.1400	-1.170%	7,701,728	+93.590%
2025-06-04	10.4000	10.4000	10.1700	10.2600	-1.346%	5,979,420	+91.326%
2025-06-03	10.4500	10.5650	10.2250	10.4000	-0.192%	8,126,100	+88.750%
2025-06-02	10.8100	10.9400	10.3750	10.4200	-4.927%	11,739,607	+88.388%
2025-05-30	10.1400	11.2990	10.0000	10.9600	-1.968%	19,085,751	+79.106%
2025-05-29	11.3500	11.5700	11.0500	11.1800	+0.812%	13,667,672	+75.581%
2025-05-28	11.3700	11.4100	11.0500	11.0900	-0.090%	8,862,274	+77.006%
2025-05-27	10.9200	11.3050	10.8300	11.1000	+3.738%	9,369,798	+76.847%
2025-05-23	10.5000	10.7400	10.4700	10.7000	-1.382%	6,030,775	+83.458%
2025-05-22	10.8300	11.0350	10.7500	10.8500	+1.974%	9,748,150	+80.922%
2025-05-21	11.1400	11.2250	10.6300	10.6400	-7.236%	8,970,407	+84.492%
2025-05-20	11.8900	11.9000	11.3150	11.4700	-3.451%	9,151,506	+71.142%
2025-05-19	11.9300	12.1100	11.8046	11.8800	-3.883%	5,803,576	+65.236%
2025-05-16	12.0900	12.5100	12.0500	12.3600	+3.172%	7,089,979	+58.819%
2025-05-15	11.9500	12.0150	11.6350	11.9800	+0.672%	9,759,542	+63.856%
2025-05-14	11.6000	12.2450	11.6000	11.9000	-6.447%	25,153,733	+64.958%
2025-05-13	12.1800	12.7750	12.1550	12.7200	+5.385%	9,459,777	+54.324%
2025-05-12	12.1000	13.1800	11.8950	12.0700	+8.348%	10,777,136	+62.635%
2025-05-09	11.3400	11.4300	11.0900	11.1400	-1.850%	3,267,284	+76.212%
2025-05-08	11.3800	11.5700	11.2900	11.3500	+1.611%	4,234,436	+72.952%
2025-05-07	11.1200	11.2850	11.0200	11.1700	+1.269%	3,258,527	+75.739%
2025-05-06	10.8900	11.1850	10.8600	11.0300	-0.720%	5,015,621	+77.969%
2025-05-05	11.0200	11.3650	11.0000	11.1100	+0.090%	4,744,732	+76.688%
2025-05-02	10.8300	11.2250	10.8300	11.1000	+3.835%	4,357,661	+76.847%
2025-05-01	10.6600	10.9900	10.5400	10.6900	+1.519%	5,986,925	+83.630%
2025-04-30	10.5300	10.5650	10.2500	10.5300	-2.228%	5,719,472	+86.420%
2025-04-29	10.9600	11.0700	10.5900	10.7700	-2.446%	6,363,183	+82.266%
2025-04-28	11.2700	11.3000	10.8400	11.0400	-1.429%	6,909,423	+77.808%
2025-04-25	11.1000	11.2300	10.9700	11.2000	-0.267%	3,750,643	+75.268%
2025-04-24	10.9400	11.2850	10.8700	11.2300	+2.370%	4,120,549	+74.800%
2025-04-23	11.5200	11.7200	10.8400	10.9700	-0.544%	7,013,722	+78.943%
2025-04-22	10.8500	11.1800	10.7850	11.0300	+2.796%	5,744,461	+77.969%
2025-04-21	10.5900	10.7600	10.2900	10.7300	-0.093%	7,233,881	+82.945%
2025-04-17	10.2600	10.8450	10.2600	10.7400	+4.475%	7,762,249	+82.775%
2025-04-16	10.3000	10.5600	10.0600	10.2800	-0.676%	6,218,717	+90.953%
2025-04-15	10.6000	10.8100	10.2500	10.3500	-2.817%	5,757,943	+89.662%
2025-04-14	10.9600	11.0300	10.3850	10.6500	+0.094%	5,828,483	+84.319%
2025-04-11	10.5600	10.7065	10.1100	10.6400	-0.375%	6,463,593	+84.492%
2025-04-10	10.9500	10.9920	10.3200	10.6800	-5.235%	9,135,219	+83.801%
2025-04-09	9.6000	11.7300	9.5650	11.2700	+16.788%	14,980,302	+74.179%
2025-04-08	10.6000	10.7000	9.4450	9.6500	-6.763%	9,618,386	+103.420%
2025-04-07	10.3400	11.0000	9.8600	10.3500	-5.393%	12,666,196	+89.662%
2025-04-04	10.0100	11.3800	9.8000	10.9400	+4.789%	15,444,818	+79.433%
2025-04-03	11.2600	11.6100	10.1900	10.4400	-17.470%	17,256,356	+88.027%
2025-04-02	12.0400	12.7650	12.0400	12.6500	+3.604%	9,424,201	+55.178%
2025-04-01	11.6700	12.2300	11.6300	12.2100	+5.077%	8,059,746	+60.770%
2025-03-31	11.2200	11.7500	11.2200	11.6200	+1.751%	6,171,565	+68.933%
2025-03-28	11.7600	11.8850	11.2750	11.4200	-4.114%	5,449,995	+71.891%
2025-03-27	11.9200	12.1850	11.8300	11.9100	-0.584%	5,056,376	+64.819%
2025-03-26	12.2500	12.3250	11.8300	11.9800	-2.124%	5,570,664	+63.856%
2025-03-25	12.8000	13.0600	12.2300	12.2400	-3.774%	8,535,409	+60.376%
2025-03-24	12.4200	12.7700	12.4200	12.7200	+4.950%	8,134,443	+54.324%
2025-03-21	11.6000	12.3200	11.5200	12.1200	+2.365%	10,294,996	+61.964%
2025-03-20	11.8400	12.3500	11.7550	11.8400	-0.588%	6,084,696	+65.794%
2025-03-19	12.0900	12.1200	11.7800	11.9100	-1.652%	4,403,162	+64.819%
2025-03-18	11.9000	12.2300	11.8300	12.1100	+0.665%	6,927,097	+62.097%
2025-03-17	11.8000	12.1800	11.4550	12.0300	+8.770%	13,646,322	+63.175%
2025-03-14	11.1900	11.2400	10.7400	11.0600	+0.729%	8,711,306	+77.486%
2025-03-13	10.9900	11.7900	10.9200	10.9800	-4.105%	15,582,795	+78.780%
2025-03-12	11.8100	11.8800	11.3300	11.4500	-0.348%	9,562,639	+71.441%
2025-03-11	12.1000	12.1350	11.3600	11.4900	-5.041%	6,399,396	+70.844%
2025-03-10	12.5700	12.6800	12.1000	12.1000	-5.690%	5,435,300	+62.231%
2025-03-07	12.2700	12.8950	12.1700	12.8300	+4.224%	6,530,518	+53.001%
2025-03-06	11.8900	12.4300	11.8800	12.3100	+1.568%	6,213,445	+59.464%
2025-03-05	11.9300	12.1300	11.6450	12.1200	+1.084%	5,230,205	+61.964%
2025-03-04	12.0900	12.1600	11.8050	11.9900	-2.441%	7,189,597	+63.720%
2025-03-03	13.3000	13.3100	12.2200	12.2900	-6.112%	5,874,478	+59.723%
2025-02-28	13.1500	13.3600	12.7900	13.0900	0.000%	5,519,189	+49.962%
2025-02-27	13.4500	13.4900	13.0350	13.0900	-2.604%	3,829,179	+49.962%
2025-02-26	13.5600	13.6450	13.1600	13.4400	+0.599%	5,315,262	+46.057%
2025-02-25	13.9700	14.0700	13.3050	13.3600	-3.885%	4,778,298	+46.931%
2025-02-24	13.8100	13.9900	13.8100	13.9000	+0.944%	4,015,988	+41.223%
2025-02-21	14.6300	14.6300	13.6400	13.7700	-4.309%	3,835,661	+42.556%
2025-02-20	14.3300	14.4400	14.2000	14.3900	-0.346%	3,206,207	+36.414%
2025-02-19	14.5500	14.6150	14.3400	14.4400	-1.902%	3,323,141	+35.942%
2025-02-18	14.4000	14.8500	14.3200	14.7200	+2.507%	5,478,121	+33.356%
2025-02-14	14.3900	14.4400	14.0750	14.3600	+0.279%	2,828,319	+36.699%
2025-02-13	14.3400	14.4750	14.1650	14.3200	+0.845%	2,964,597	+37.081%
2025-02-12	14.2900	14.3450	14.1100	14.2000	-1.934%	4,049,182	+38.239%
2025-02-11	14.8000	14.9500	14.4700	14.4800	-3.144%	4,474,762	+35.566%
2025-02-10	15.7200	15.7720	14.8950	14.9500	-4.167%	5,893,280	+31.304%
2025-02-07	16.0100	16.0400	15.5000	15.6000	-2.804%	3,704,269	+25.833%
2025-02-06	16.0000	16.2304	15.8450	16.0500	+1.454%	3,542,812	+22.305%
2025-02-05	15.5000	15.8400	15.4500	15.8200	+0.253%	2,806,153	+24.083%
2025-02-04	15.5800	15.9200	15.5000	15.7800	+1.806%	2,545,052	+24.398%
2025-02-03	15.6700	15.9000	15.3700	15.5000	-3.965%	3,978,384	+26.645%
2025-01-31	16.5400	16.6802	16.0000	16.1400	-2.477%	3,173,803	+21.623%
2025-01-30	16.5900	16.6900	16.3050	16.5500	+0.915%	2,078,692	+18.610%
2025-01-29	16.6400	16.7500	16.3400	16.4000	-1.442%	3,058,850	+19.695%
2025-01-28	16.8300	17.0700	16.6200	16.6400	-0.834%	4,206,052	+17.969%
2025-01-27	17.1900	17.3500	16.6700	16.7800	-2.950%	3,940,238	+16.985%
2025-01-24	17.3300	17.6300	17.2600	17.2900	-0.288%	3,374,646	+13.534%
2025-01-23	17.0100	17.3500	17.0100	17.3400	+0.931%	2,625,536	+13.206%
2025-01-22	17.0200	17.5200	16.9700	17.1800	-0.348%	3,608,480	+14.261%
2025-01-21	16.6500	17.3300	16.6000	17.2400	+7.548%	7,558,375	+13.863%
2025-01-17	15.8000	16.1800	15.6300	16.0300	+2.888%	4,608,331	+22.458%
2025-01-16	16.0200	16.1000	15.5600	15.5800	-3.290%	5,205,332	+25.995%
2025-01-15	16.3100	16.4500	16.0900	16.1100	+1.193%	4,210,040	+21.850%
2025-01-14	15.5600	15.9700	15.4850	15.9200	+2.776%	3,758,611	+23.304%
2025-01-13	17.0450	17.0450	15.3600	15.4900	-4.559%	7,408,496	+26.727%
2025-01-10	16.3100	16.5200	15.8500	16.2300	-1.755%	5,884,823	+20.949%
2025-01-08	16.3400	16.5750	16.1200	16.5200	-1.196%	4,557,446	+18.826%
2025-01-07	17.2000	17.4000	16.6000	16.7200	-2.904%	4,699,138	+17.404%
2025-01-06	17.2900	17.4300	17.0850	17.2200	+0.233%	3,304,903	+13.995%
2025-01-03	17.1600	17.2200	16.9247	17.1800	+0.292%	3,161,662	+14.261%
2025-01-02	16.8500	17.2700	16.7550	17.1300	+2.759%	3,627,709	+14.594%
2024-12-31	16.5100	16.7600	16.3600	16.6700	+1.646%	4,258,367	+17.756%
2024-12-30	16.2500	16.5200	16.0600	16.4000	-0.365%	3,073,181	+19.695%
2024-12-27	16.4400	16.8300	16.4300	16.4600	-0.544%	3,518,607	+19.259%
2024-12-26	16.4800	16.7800	16.3200	16.5500	+0.242%	3,740,531	+18.610%
2024-12-24	16.7700	16.8000	16.4200	16.5100	-1.550%	1,777,351	+18.898%
2024-12-23	16.6000	16.8700	16.5600	16.7700	+0.479%	3,105,257	+17.054%
2024-12-20	16.2500	16.9500	16.2100	16.6900	+2.017%	7,203,260	+17.615%
2024-12-19	16.4400	16.5200	16.2025	16.3600	-0.244%	3,311,556	+19.988%
2024-12-18	17.3200	17.3200	16.3400	16.4000	-4.651%	4,185,487	+19.695%
2024-12-17	17.0500	17.2000	16.7000	17.2000	+0.644%	6,540,588	+14.128%
2024-12-16	17.1600	17.6900	17.0100	17.0900	-0.640%	6,611,473	+14.862%
2024-12-13	17.3400	17.3500	17.0700	17.2000	-0.865%	6,111,662	+14.128%
2024-12-12	17.6500	17.9400	17.3100	17.3500	-1.700%	4,592,350	+13.141%
2024-12-11	17.7900	17.9900	17.4800	17.6500	-0.282%	4,871,841	+11.218%
2024-12-10	17.6800	18.0850	17.3100	17.7000	0.000%	7,436,021	+10.904%
2024-12-09	18.0300	18.3850	17.6700	17.7000	-1.612%	7,096,726	+10.904%
2024-12-06	18.0500	18.4200	17.6700	17.9900	+2.158%	8,898,802	+9.116%
2024-12-05	17.3000	18.1000	16.9400	17.6100	-14.265%	21,871,285	+11.471%
2024-12-04	19.8900	20.5500	19.7700	20.5400	+3.061%	9,571,711	-4.430%
2024-12-03	19.9100	20.1400	19.4400	19.9300	0.000%	4,841,703	-1.505%
2024-12-02	19.2700	20.4900	19.2100	19.9300	+3.586%	8,484,968	-1.505%
2024-11-29	18.8400	19.3300	18.5200	19.2400	+3.552%	3,658,443	+2.027%
2024-11-27	18.0900	18.6150	18.0900	18.5800	+3.857%	4,143,931	+5.651%
2024-11-26	18.4000	18.7100	17.8500	17.8900	-4.229%	3,783,645	+9.726%
2024-11-25	17.9700	19.1100	17.9700	18.6800	+6.076%	7,680,043	+5.086%
2024-11-22	17.7100	18.2200	17.5750	17.6100	+2.265%	4,502,153	+11.471%
2024-11-21	17.3200	17.4000	16.8750	17.2200	-0.290%	6,475,189	+13.995%
2024-11-20	17.3900	17.4800	17.1100	17.2700	-0.918%	4,331,632	+13.665%
2024-11-19	17.6300	17.7100	17.1400	17.4300	-2.353%	4,414,510	+12.622%
2024-11-18	18.4900	18.6900	17.7700	17.8500	-3.200%	3,823,213	+9.972%
2024-11-15	18.2100	18.7400	18.0700	18.4400	+1.319%	5,072,983	+6.453%
2024-11-14	18.4000	18.5150	18.1100	18.2000	-0.655%	2,295,459	+7.857%
2024-11-13	18.2800	18.7250	18.0800	18.3200	+2.118%	3,714,721	+7.151%
2024-11-12	18.1600	18.2500	17.8300	17.9400	-1.483%	3,855,750	+9.420%
2024-11-11	18.8400	18.8400	17.9600	18.2100	-2.776%	6,245,516	+7.798%
2024-11-08	18.9400	19.0400	18.4450	18.7300	-1.886%	3,904,811	+4.805%
2024-11-07	19.2100	19.5300	19.0500	19.0900	+0.157%	3,127,665	+2.829%
2024-11-06	19.6600	19.8700	18.7650	19.0600	-0.105%	5,697,940	+2.991%
2024-11-05	18.9900	19.2500	18.8100	19.0800	-0.313%	4,617,465	+2.883%
2024-11-04	19.3500	19.7000	19.0900	19.1400	-1.644%	4,301,545	+2.560%
2024-11-01	19.6600	19.7650	19.3650	19.4600	-0.664%	2,766,783	+0.874%
2024-10-31	19.9500	20.2100	19.5900	19.5900	-1.508%	3,070,137	+0.204%
2024-10-30	20.0700	20.5000	19.8800	19.8900	-0.798%	2,868,048	-1.307%
2024-10-29	19.9600	20.4700	19.9200	20.0500	-1.377%	3,251,300	-2.095%
2024-10-28	20.0700	20.4750	19.9800	20.3300	+2.367%	5,287,723	-3.443%
2024-10-25	19.9800	20.2300	19.5650	19.8600	+0.863%	6,220,119	-1.158%
2024-10-24	19.7200	20.0200	19.4850	19.6900	+0.562%	2,554,055	-0.305%
2024-10-23	19.6900	19.8400	19.4900	19.5800	-0.811%	2,670,349	+0.255%
2024-10-22	20.4700	20.4700	19.7300	19.7400	-4.175%	3,084,995	-0.557%
2024-10-21	21.0000	21.1000	20.4050	20.6000	-2.876%	3,506,281	-4.709%
2024-10-18	21.5300	21.5400	21.1900	21.2100	-1.349%	2,207,309	-7.449%
2024-10-17	21.3700	21.6500	21.3000	21.5000	+0.233%	1,810,021	-8.698%
2024-10-16	21.2400	21.7350	21.2139	21.4500	+1.852%	2,531,674	-8.485%
2024-10-15	20.7800	21.7300	20.7800	21.0600	+1.690%	2,759,931	-6.790%
2024-10-14	20.5100	20.7600	20.1750	20.7100	+0.779%	3,480,829	-5.215%
2024-10-11	20.2900	20.6700	20.1000	20.5500	+0.983%	2,542,459	-4.477%
2024-10-10	20.3400	20.5600	20.1300	20.3500	-1.166%	3,658,857	-3.538%
2024-10-09	21.1000	21.2100	20.2000	20.5900	-2.185%	3,767,047	-4.662%
2024-10-08	21.0900	21.5300	20.9000	21.0500	+0.477%	3,803,875	-6.746%
2024-10-07	22.1000	22.1000	20.6450	20.9500	-5.460%	5,460,455	-6.301%
2024-10-04	22.0000	22.3700	21.6501	22.1600	+2.356%	2,577,615	-11.417%
2024-10-03	21.9200	22.0200	21.4550	21.6500	-2.081%	4,648,182	-9.330%
2024-10-02	21.6600	22.1100	21.6600	22.1100	+0.959%	2,951,025	-11.217%
2024-10-01	22.2200	22.3800	21.4850	21.9000	-2.188%	4,268,563	-10.365%
2024-09-30	21.9900	22.6300	21.9650	22.3900	+1.958%	6,489,392	-12.327%
2024-09-27	21.3200	22.1700	21.2200	21.9600	+4.175%	5,825,428	-10.610%
2024-09-26	21.1900	21.3400	20.8700	21.0800	+1.885%	4,808,623	-6.879%
2024-09-25	20.4500	20.8350	20.1600	20.6900	+0.976%	5,323,802	-5.123%
2024-09-24	20.2800	20.5500	20.2150	20.4900	+1.135%	2,980,117	-4.197%
2024-09-23	20.3700	20.3700	19.8550	20.2600	-0.491%	2,888,167	-3.110%
2024-09-20	20.0900	20.4400	19.8550	20.3600	+1.546%	7,646,477	-3.585%
2024-09-19	20.3400	20.4600	19.8650	20.0500	+0.804%	3,954,745	-2.095%
2024-09-18	19.3900	20.3500	19.3500	19.8900	+2.579%	3,457,082	-1.307%
2024-09-17	19.4100	19.8000	19.3600	19.3900	+0.259%	2,746,069	+1.238%
2024-09-16	19.7000	20.2600	19.2950	19.3400	-2.224%	5,852,155	+1.499%
2024-09-13	19.5900	19.9300	19.5550	19.7800	+2.328%	3,102,045	-0.758%
2024-09-12	19.1300	19.4850	19.0300	19.3300	+1.151%	2,889,412	+1.552%
2024-09-11	18.9900	19.2000	18.7550	19.1100	+0.368%	2,532,806	+2.721%
2024-09-10	18.9600	19.1550	18.7800	19.0400	+0.211%	4,254,049	+3.099%
2024-09-09	18.8400	19.2900	18.6200	19.0000	+0.636%	4,448,513	+3.316%
2024-09-06	19.1400	19.2600	18.8750	18.8800	-1.922%	4,322,837	+3.972%
2024-09-05	20.2200	20.2200	19.1700	19.2500	-4.561%	3,375,049	+1.974%
2024-09-04	19.3600	20.2000	19.3500	20.1700	+2.961%	5,936,825	-2.677%
2024-09-03	20.2900	20.3100	19.4200	19.5900	-4.810%	6,192,486	+0.204%
2024-08-30	20.7200	20.8500	20.0650	20.5800	-0.962%	6,672,937	-4.616%
2024-08-29	19.7000	21.4900	19.3750	20.7800	-4.240%	11,278,941	-5.534%
2024-08-28	22.2100	22.5150	21.6200	21.7000	-4.405%	9,728,848	-9.539%
2024-08-27	22.2300	22.7650	22.2300	22.7000	+0.979%	5,003,485	-13.524%
2024-08-26	22.0000	22.8250	22.0000	22.4800	+1.398%	5,077,713	-12.678%
2024-08-23	21.5000	22.3050	21.4500	22.1700	+3.938%	3,497,101	-11.457%
2024-08-22	21.1700	21.4400	21.0400	21.3300	-2.066%	3,277,859	-7.970%
2024-08-21	21.5100	21.7900	21.4500	21.7800	+1.633%	2,460,004	-9.871%
2024-08-20	21.4900	21.9100	21.2100	21.4300	+0.375%	3,013,976	-8.399%
2024-08-19	21.5900	21.7850	21.2650	21.3500	-1.249%	3,012,079	-8.056%
2024-08-16	21.0500	21.8150	21.0500	21.6200	+2.029%	3,375,492	-9.204%
2024-08-15	21.2500	21.6400	20.9600	21.1900	+2.714%	4,620,682	-7.362%
2024-08-14	21.5200	21.5400	20.6000	20.6300	-3.823%	2,845,169	-4.847%
2024-08-13	21.3100	21.4800	21.0900	21.4500	+2.289%	2,773,905	-8.485%
2024-08-12	21.0700	21.2500	20.8900	20.9700	-1.085%	3,610,217	-6.390%
2024-08-09	20.8800	21.2550	20.8400	21.2000	+1.727%	2,762,732	-7.406%
2024-08-08	20.5100	20.9600	20.2900	20.8400	+3.837%	4,433,539	-5.806%
2024-08-07	20.9100	20.9800	19.9800	20.0700	-1.424%	4,718,222	-2.192%
2024-08-06	19.8700	20.5200	19.5700	20.3600	+2.932%	3,388,125	-3.585%
2024-08-05	18.7900	20.0200	18.6732	19.7800	-1.494%	3,705,512	-0.758%
2024-08-02	20.0300	20.3300	19.2900	20.0800	-4.244%	6,332,736	-2.241%
2024-08-01	22.0700	22.2300	20.3950	20.9700	-4.898%	4,784,270	-6.390%
2024-07-31	22.4800	22.5400	21.8200	22.0500	-0.810%	3,998,084	-10.975%
2024-07-30	22.3300	22.4500	21.6850	22.2300	-0.359%	4,102,667	-11.696%
2024-07-29	21.8000	22.4700	21.7300	22.3100	+2.622%	6,150,031	-12.013%
2024-07-26	21.4800	21.7900	21.2143	21.7400	+2.499%	3,127,880	-9.706%
2024-07-25	20.8300	21.6850	20.3950	21.2100	+1.727%	3,952,975	-7.449%
2024-07-24	21.5000	21.5400	20.7800	20.8500	-3.248%	4,554,263	-5.851%
2024-07-23	20.7200	21.7700	20.5700	21.5500	+3.606%	5,380,595	-8.910%
2024-07-22	20.1600	20.8000	20.0600	20.8000	+4.892%	5,739,435	-5.625%
2024-07-19	19.9500	19.9800	19.4000	19.8300	-0.502%	3,392,618	-1.009%
2024-07-18	20.4100	20.7000	19.8450	19.9300	-2.780%	4,009,556	-1.505%
2024-07-17	21.1100	21.4600	20.4300	20.5000	-4.116%	4,036,258	-4.244%
2024-07-16	20.6400	21.4300	20.4900	21.3800	+4.804%	4,038,765	-8.185%
2024-07-15	20.9300	21.2000	20.3700	20.4000	-3.637%	3,750,666	-3.775%
2024-07-12	21.2400	21.3826	21.0100	21.1700	-0.189%	3,054,517	-7.274%
2024-07-11	20.7100	21.2300	20.5013	21.2100	+5.156%	5,842,056	-7.449%
2024-07-10	20.3200	20.3300	19.9900	20.1700	0.000%	3,353,420	-2.677%
2024-07-09	19.7700	20.4600	19.7550	20.1700	+1.766%	6,151,860	-2.677%
2024-07-08	19.3900	19.9000	19.3750	19.8200	+3.175%	5,431,855	-0.959%
2024-07-05	19.3500	19.4950	19.0850	19.2100	-0.466%	3,535,726	+2.186%
2024-07-03	19.3900	19.6450	19.2200	19.3000	-0.310%	2,211,845	+1.710%
2024-07-02	19.4300	19.6500	19.2600	19.3600	-0.206%	4,040,143	+1.395%
2024-07-01	20.1900	20.2500	19.3900	19.4000	-2.806%	3,629,516	+1.186%
2024-06-28	19.9700	20.2100	19.6500	19.9600	-0.697%	7,762,308	-1.653%
2024-06-27	20.2700	20.4300	19.8500	20.1000	-2.427%	4,479,058	-2.338%
2024-06-26	20.6000	20.6850	20.3500	20.6000	-0.483%	3,401,161	-4.709%
2024-06-25	20.6700	21.1000	20.5100	20.7000	+0.145%	5,179,731	-5.169%
2024-06-24	20.4600	20.7050	20.1900	20.6700	+1.973%	4,463,617	-5.031%
2024-06-21	19.8100	20.3800	19.7100	20.2700	+2.270%	22,203,679	-3.157%
2024-06-20	20.6800	20.7100	19.4350	19.8200	-4.251%	8,544,108	-0.959%
2024-06-18	20.7800	21.0700	20.6900	20.7000	-0.815%	4,016,695	-5.169%
2024-06-17	20.4900	20.9800	20.2700	20.8700	+1.557%	5,160,936	-5.942%
2024-06-14	20.6300	20.8800	20.4150	20.5500	-1.628%	4,500,634	-4.477%
2024-06-13	20.8800	21.1100	20.7350	20.8900	-0.143%	3,633,515	-6.032%
2024-06-12	21.2600	21.6950	20.9000	20.9200	+0.577%	5,258,392	-6.166%
2024-06-11	20.7900	21.1950	20.6800	20.8000	+0.241%	5,153,243	-5.625%
2024-06-10	21.1500	21.2110	20.6700	20.7500	-2.992%	5,760,194	-5.398%
2024-06-07	21.4600	21.6500	21.2500	21.3900	-0.696%	3,195,473	-8.228%
2024-06-06	21.5500	21.9100	21.2100	21.5400	-0.692%	4,294,192	-8.867%
2024-06-05	21.7500	22.0950	21.4500	21.6900	+0.417%	5,157,000	-9.497%
2024-06-04	22.0100	22.0900	21.6000	21.6000	-2.747%	4,697,550	-9.120%
2024-06-03	22.1600	22.8500	21.9650	22.2100	+1.092%	6,763,204	-11.616%
2024-05-31	22.2000	22.3500	21.6400	21.9700	-1.170%	8,392,057	-10.651%
2024-05-30	21.5900	23.4000	21.2000	22.2300	-7.568%	11,953,175	-11.696%
2024-05-29	23.6600	24.2600	23.2907	24.0500	+0.586%	6,341,511	-18.378%
2024-05-28	23.3700	24.0150	23.2650	23.9100	+3.238%	6,547,420	-17.900%
2024-05-24	23.1600	23.2550	22.9400	23.1600	+1.003%	3,824,306	-15.242%
2024-05-23	22.5700	23.1800	22.4800	22.9300	+1.370%	4,030,951	-14.392%
2024-05-22	23.6100	23.6100	22.5100	22.6200	-4.193%	4,279,660	-13.218%
2024-05-21	23.9300	23.9800	23.4850	23.6100	-0.380%	2,807,638	-16.857%
2024-05-20	23.5000	23.7950	23.3600	23.7000	+0.722%	2,873,718	-17.173%
2024-05-17	23.7800	23.8900	23.3600	23.5300	-0.381%	3,019,077	-16.575%
2024-05-16	24.0900	24.1600	23.2900	23.6200	-2.316%	3,972,271	-16.892%
2024-05-15	24.6600	24.9500	24.0550	24.1800	-1.946%	3,728,164	-18.817%
2024-05-14	24.5400	24.9750	24.4900	24.6600	+1.733%	3,135,958	-20.397%
2024-05-13	24.6800	25.1500	24.1800	24.2400	-0.899%	3,317,064	-19.018%
2024-05-10	24.6800	25.1400	24.3100	24.4600	-0.285%	2,931,278	-19.747%
2024-05-09	23.8400	24.6750	23.7700	24.5300	+2.722%	2,787,939	-19.976%
2024-05-08	23.9600	24.1400	23.7600	23.8800	-1.566%	3,288,310	-17.797%
2024-05-07	24.6100	24.9700	24.2250	24.2600	-1.502%	2,433,892	-19.085%
2024-05-06	24.5300	24.7900	24.4300	24.6300	+1.358%	2,819,962	-20.300%
2024-05-03	24.7100	24.8800	24.2400	24.3000	-0.695%	2,889,387	-19.218%
2024-05-02	24.1000	24.6300	23.7900	24.4700	+3.249%	2,932,029	-19.779%
2024-05-01	24.1000	24.4200	23.6250	23.7000	-2.308%	2,978,846	-17.173%
2024-04-30	24.7500	24.9500	24.2500	24.2600	-2.296%	3,310,816	-19.085%
2024-04-29	24.8100	25.1450	24.5500	24.8300	+1.804%	4,176,932	-20.942%
2024-04-26	23.0900	24.5100	23.0000	24.3900	+6.321%	4,055,631	-19.516%
2024-04-25	22.3700	23.0600	22.1350	22.9400	+1.370%	2,509,645	-14.429%
2024-04-24	23.1500	23.1900	22.6200	22.6300	-2.204%	3,438,650	-13.257%
2024-04-23	22.7000	23.2350	22.7000	23.1400	+2.753%	3,058,125	-15.169%
2024-04-22	22.5500	22.7900	22.0200	22.5200	+0.626%	3,426,210	-12.833%
2024-04-19	22.2700	22.7400	22.0100	22.3800	+0.179%	2,973,080	-12.288%
2024-04-18	22.4900	22.9550	22.2600	22.3400	-0.134%	4,028,124	-12.131%
2024-04-17	22.5600	22.6200	22.0600	22.3700	+0.314%	4,124,230	-12.249%
2024-04-16	22.5300	22.6000	21.9100	22.3000	-1.545%	5,755,306	-11.973%
2024-04-15	23.3800	23.4200	22.4700	22.6500	-1.821%	3,194,116	-13.333%
2024-04-12	23.2200	23.5750	23.0400	23.0700	-2.246%	4,445,024	-14.911%
2024-04-11	23.3400	23.6750	23.1550	23.6000	+0.383%	4,460,838	-16.822%
2024-04-10	23.9500	24.1300	23.4110	23.5100	-3.648%	5,675,083	-16.504%
2024-04-09	25.2500	25.5000	24.0400	24.4000	-0.082%	6,716,929	-19.549%
2024-04-08	24.6500	24.8300	24.3800	24.4200	-0.327%	4,313,951	-19.615%
2024-04-05	24.4600	24.6400	24.3350	24.5000	+0.533%	3,059,024	-19.878%
2024-04-04	25.2900	25.3400	24.1100	24.3700	-2.908%	5,316,393	-19.450%
2024-04-03	25.7600	25.9500	24.9800	25.1000	-2.182%	4,180,805	-21.793%
2024-04-02	25.7500	25.7900	25.0800	25.6600	-2.061%	4,744,387	-23.500%
2024-04-01	25.8600	26.2500	25.8200	26.2000	+1.590%	5,068,928	-25.076%
2024-03-28	25.3200	25.9450	25.2100	25.7900	+2.586%	4,365,946	-23.885%
2024-03-27	24.9400	25.3600	24.6450	25.1400	+1.576%	3,286,139	-21.917%
2024-03-26	24.5200	25.0300	24.4600	24.7500	+1.103%	4,220,950	-20.687%
2024-03-25	25.5000	25.5600	24.3300	24.4800	-3.736%	5,683,220	-19.812%

document.getElementById("MmX9k6").onerror = function(){this.style.display='none';}; .dark-mode .BLl9sD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLl9sD{ color: #333333; background-color: white; border: 2px solid #333333; }AEOAmerican Eagle Outfittersstock NYSE

AEO
American Eagle Outfitters
stock NYSE