Dark

AEO
American Eagle Outfitters
stock NYSE

At Close

Feb 6, 2026 3:59:56 PM EST

23.78USD+2.988%(+0.69)3,683,701

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 8:55:30 AM EST

23.90USD+3.489%(+0.81)0

After-hours

Feb 6, 2026 4:00:30 PM EST

23.76USD-0.084%(-0.02)3,649

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	23.7700	24.0100	23.5000	23.7600	+2.902%	3,683,701	0.000%
2026-02-05	24.0100	24.6000	22.7300	23.0900	-4.508%	5,085,365	+2.902%
2026-02-04	24.0000	24.2300	23.4600	24.1800	+0.666%	4,430,864	-1.737%
2026-02-03	24.6900	24.9625	23.8350	24.0200	-2.556%	4,856,078	-1.082%
2026-02-02	23.4900	24.6700	23.4000	24.6500	+5.749%	6,785,306	-3.611%
2026-01-30	23.0000	23.6800	22.9200	23.3100	0.000%	4,838,158	+1.931%
2026-01-29	23.1500	23.3500	22.8850	23.3100	+0.778%	4,836,293	+1.931%
2026-01-28	23.6500	23.6700	23.0000	23.1300	-1.323%	5,239,724	+2.724%
2026-01-27	24.1900	24.2100	23.3000	23.4400	-2.211%	5,775,002	+1.365%
2026-01-26	24.0100	24.3600	23.8900	23.9700	-0.704%	6,124,600	-0.876%
2026-01-23	25.0200	25.1400	24.0800	24.1400	-3.978%	8,320,119	-1.574%
2026-01-22	26.0800	26.6900	24.9500	25.1400	-3.308%	5,610,293	-5.489%
2026-01-21	25.6200	26.1499	25.4800	26.0000	+1.921%	5,670,168	-8.615%
2026-01-20	24.9700	25.7000	24.7012	25.5100	+0.275%	6,214,571	-6.860%
2026-01-16	25.7400	25.9600	25.1950	25.4400	-1.434%	5,189,697	-6.604%
2026-01-15	25.4600	26.1200	25.3200	25.8100	+0.506%	5,994,095	-7.943%
2026-01-14	26.5350	26.9500	25.4600	25.6800	-3.784%	5,777,950	-7.477%
2026-01-13	26.2700	27.0750	25.8000	26.6900	+3.170%	4,677,525	-10.978%
2026-01-12	24.2800	26.2600	23.8800	25.8700	-3.542%	13,297,444	-8.156%
2026-01-09	27.8100	28.3000	26.3700	26.8200	-3.351%	9,038,931	-11.409%
2026-01-08	27.2300	27.9900	27.2020	27.7500	+2.135%	4,710,975	-14.378%
2026-01-07	28.0600	28.3000	27.0950	27.1700	-3.618%	5,287,966	-12.551%
2026-01-06	26.7600	28.4600	26.7600	28.1900	+4.991%	7,007,411	-15.715%
2026-01-05	26.3500	27.5700	26.2400	26.8500	+1.859%	5,511,914	-11.508%
2026-01-02	26.3400	26.7200	25.7950	26.3600	-0.038%	5,623,820	-9.863%
2025-12-31	26.6500	26.8800	26.3300	26.3700	-1.199%	3,353,623	-9.898%
2025-12-30	26.7500	27.0200	26.2000	26.6900	-0.891%	4,522,649	-10.978%
2025-12-29	26.1600	27.1200	26.0000	26.9300	+2.162%	5,765,698	-11.771%
2025-12-26	26.5000	26.5700	26.0810	26.3600	-1.088%	3,588,213	-9.863%
2025-12-24	26.6400	26.8500	26.2100	26.6500	+0.188%	2,602,955	-10.844%
2025-12-23	27.4900	27.5600	26.2800	26.6000	-2.206%	7,315,567	-10.677%
2025-12-22	28.0000	28.1500	27.0900	27.2000	-2.299%	6,601,597	-12.647%
2025-12-19	27.5000	28.1499	27.1650	27.8400	+1.089%	11,555,577	-14.655%
2025-12-18	27.3300	28.0800	27.1600	27.5400	+2.303%	6,871,745	-13.725%
2025-12-17	27.3800	27.8400	26.8050	26.9200	-1.608%	9,153,270	-11.738%
2025-12-16	26.9500	27.4000	26.6401	27.3600	+1.296%	9,510,786	-13.158%
2025-12-15	25.4200	27.3100	25.3700	27.0100	+6.088%	14,301,851	-12.033%
2025-12-12	25.2000	25.5700	24.9750	25.4600	+1.556%	6,287,244	-6.677%
2025-12-11	24.2000	25.0850	24.1900	25.0700	+3.767%	6,263,902	-5.225%
2025-12-10	23.5300	24.6950	23.3900	24.1600	+1.046%	10,082,564	-1.656%
2025-12-09	22.4000	23.9600	22.2600	23.9100	+6.646%	9,429,339	-0.627%
2025-12-08	23.0900	23.1150	22.1200	22.4200	-2.902%	10,083,591	+5.977%
2025-12-05	24.0400	24.4800	22.9700	23.0900	-4.508%	13,443,424	+2.902%
2025-12-04	24.0600	24.6600	23.7800	24.1800	+0.876%	15,167,344	-1.737%
2025-12-03	23.8550	24.4099	23.0700	23.9700	+15.074%	33,426,616	-0.876%
2025-12-02	21.3000	21.4400	20.7250	20.8300	-1.976%	17,165,700	+14.066%
2025-12-01	20.3300	21.2750	20.2000	21.2500	+4.167%	12,822,497	+11.812%
2025-11-28	20.3500	20.5300	20.1600	20.4000	+0.691%	3,586,467	+16.471%
2025-11-26	19.7000	20.6450	19.6000	20.2600	+3.052%	7,144,656	+17.275%
2025-11-25	19.1900	20.0150	19.0200	19.6600	+2.932%	8,759,107	+20.855%
2025-11-24	18.8000	19.2900	18.5600	19.1000	+2.965%	6,911,267	+24.398%
2025-11-21	17.6300	18.7550	17.5000	18.5500	+5.758%	7,192,637	+28.086%
2025-11-20	17.6400	18.1700	17.2950	17.5400	+0.286%	7,598,915	+35.462%
2025-11-19	17.8800	17.9400	17.3550	17.4900	-0.057%	4,496,195	+35.849%
2025-11-18	17.4100	17.6700	17.1600	17.5000	-0.906%	4,050,390	+35.771%
2025-11-17	17.4200	17.9800	17.2787	17.6600	+0.569%	6,118,986	+34.541%
2025-11-14	17.1500	17.8050	16.9600	17.5600	+0.114%	5,774,645	+35.308%
2025-11-13	17.8200	18.0400	17.3850	17.5400	-1.516%	3,815,177	+35.462%
2025-11-12	17.7800	18.2600	17.7000	17.8100	+1.888%	5,018,031	+33.408%
2025-11-11	17.7500	18.3000	17.4500	17.4800	-1.687%	6,249,716	+35.927%
2025-11-10	17.4800	17.9700	17.3800	17.7800	+3.977%	8,225,479	+33.633%
2025-11-07	16.5700	17.2950	16.4100	17.1000	+3.012%	5,698,266	+38.947%
2025-11-06	16.7200	16.8500	16.4300	16.6000	-2.180%	4,997,209	+43.133%
2025-11-05	16.1500	17.3400	16.1000	16.9700	+4.883%	6,262,984	+40.012%
2025-11-04	16.2100	16.4500	15.8700	16.1800	-2.117%	4,933,299	+46.848%
2025-11-03	16.6100	17.1750	16.4300	16.5300	-1.077%	5,806,671	+43.739%
2025-10-31	16.4500	16.8150	16.2100	16.7100	+1.028%	4,994,097	+42.190%
2025-10-30	16.8600	17.0950	16.4500	16.5400	-2.591%	6,123,800	+43.652%
2025-10-29	16.7500	17.3300	16.7200	16.9800	+1.132%	4,758,962	+39.929%
2025-10-28	16.8250	17.1944	16.6000	16.7900	-0.533%	4,906,953	+41.513%
2025-10-27	16.9400	17.1350	16.7300	16.8800	+1.871%	4,879,252	+40.758%
2025-10-24	16.7200	16.8165	16.4600	16.5700	+0.060%	5,231,706	+43.392%
2025-10-23	15.7000	16.6800	15.7000	16.5600	+5.277%	7,056,459	+43.478%
2025-10-22	15.5300	15.9500	15.3217	15.7300	+0.127%	4,948,216	+51.049%
2025-10-21	15.6000	16.0900	15.4900	15.7100	+1.486%	5,010,005	+51.241%
2025-10-20	15.0500	15.7150	14.9100	15.4800	+3.545%	5,070,811	+53.488%
2025-10-17	14.8700	15.1400	14.7000	14.9500	+0.336%	5,328,660	+58.930%
2025-10-16	15.0900	15.1500	14.7400	14.9000	-2.167%	4,351,061	+59.463%
2025-10-15	15.9600	16.0300	15.2300	15.2300	-3.912%	6,878,146	+56.008%
2025-10-14	15.0500	15.9400	15.0350	15.8500	+3.663%	8,174,954	+49.905%
2025-10-13	14.6600	15.3100	14.6600	15.2900	+6.848%	7,757,007	+55.396%
2025-10-10	15.1100	15.1100	14.0550	14.3100	-5.545%	9,138,114	+66.038%
2025-10-09	15.4800	15.6050	15.0500	15.1500	-2.697%	6,548,048	+56.832%
2025-10-08	15.4700	15.6300	15.0100	15.5700	+0.581%	6,875,283	+52.601%
2025-10-07	15.8700	15.9018	15.3200	15.4800	-1.777%	6,963,238	+53.488%
2025-10-06	16.8000	16.8000	15.7250	15.7600	-6.966%	9,427,679	+50.761%
2025-10-03	17.1400	17.2200	16.8024	16.9400	-0.059%	7,381,833	+40.260%
2025-10-02	16.9500	17.2600	16.6944	16.9500	-0.177%	6,069,140	+40.177%
2025-10-01	17.2000	17.3600	16.7950	16.9800	-0.760%	7,565,192	+39.929%
2025-09-30	17.1600	17.5200	16.6000	17.1100	-0.754%	7,212,185	+38.866%
2025-09-29	18.0400	18.1268	17.1400	17.2400	-3.955%	8,269,449	+37.819%
2025-09-26	17.8100	18.3350	17.7650	17.9500	+0.843%	6,866,866	+32.368%
2025-09-25	17.5900	17.8000	17.4000	17.8000	-0.559%	6,735,314	+33.483%
2025-09-24	17.8400	18.1800	17.6500	17.9000	-0.390%	6,226,702	+32.737%
2025-09-23	18.1600	18.5300	17.8200	17.9700	+0.111%	8,336,037	+32.220%
2025-09-22	18.9000	19.0000	17.9500	17.9500	-4.875%	12,084,315	+32.368%
2025-09-19	19.9400	20.0300	18.6800	18.8700	-4.310%	11,350,361	+25.914%
2025-09-18	19.8900	20.1960	19.3750	19.7200	-0.805%	10,429,177	+20.487%
2025-09-17	20.1000	20.4300	19.6200	19.8800	+0.050%	11,863,030	+19.517%
2025-09-16	19.6400	20.1350	19.2900	19.8700	+1.223%	10,204,264	+19.577%
2025-09-15	18.2250	19.9200	17.9736	19.6300	+7.034%	14,625,081	+21.039%
2025-09-12	19.4400	19.5555	18.3349	18.3400	-6.476%	9,939,924	+29.553%
2025-09-11	19.2200	19.6900	18.9500	19.6100	+1.870%	9,708,543	+21.163%
2025-09-10	17.7600	19.2900	17.6200	19.2500	+6.944%	17,510,169	+23.429%
2025-09-09	18.2300	18.2300	17.5200	18.0000	-1.747%	12,372,424	+32.000%
2025-09-08	18.7100	18.7200	17.7200	18.3200	-2.605%	18,907,092	+29.694%
2025-09-05	18.8700	19.0200	17.9000	18.8100	+0.106%	36,278,428	+26.316%
2025-09-04	17.7500	18.8500	17.2100	18.7900	+37.959%	105,608,391	+26.450%
2025-09-03	13.5400	13.9100	13.3500	13.6200	+0.814%	25,568,898	+74.449%
2025-09-02	12.8700	13.5600	12.6000	13.5100	+4.405%	12,913,389	+75.870%
2025-08-29	13.3000	13.3450	12.8400	12.9400	-1.746%	6,284,840	+83.617%
2025-08-28	13.2900	13.6400	12.9150	13.1700	-0.378%	10,191,651	+80.410%
2025-08-27	12.6000	13.4168	12.5000	13.2200	+8.539%	20,491,378	+79.728%
2025-08-26	12.3900	12.4900	12.1100	12.1800	-2.560%	8,748,637	+95.074%
2025-08-25	12.3000	12.7400	12.2300	12.5000	-2.724%	10,181,759	+90.080%
2025-08-22	12.2250	12.9300	12.2100	12.8500	+4.812%	7,217,297	+84.903%
2025-08-21	12.1400	12.3000	12.0450	12.2600	-0.406%	6,525,555	+93.801%
2025-08-20	12.5100	12.6100	12.1700	12.3100	-2.534%	9,114,104	+93.014%
2025-08-19	12.9700	13.2800	12.3600	12.6300	-1.788%	10,315,661	+88.124%
2025-08-18	12.9600	13.2200	12.7900	12.8600	-1.001%	10,612,018	+84.759%
2025-08-15	12.6400	13.1200	12.5700	12.9900	+2.769%	11,654,243	+82.910%
2025-08-14	12.9500	13.0150	12.4800	12.6400	-6.509%	16,452,161	+87.975%
2025-08-13	12.7000	13.5500	12.5100	13.5200	+7.815%	17,968,703	+75.740%
2025-08-12	12.5500	12.6399	12.1800	12.5400	-0.318%	14,103,076	+89.474%
2025-08-11	12.5000	12.8300	12.2500	12.5800	+1.125%	11,707,360	+88.871%
2025-08-08	12.6400	12.7300	12.0500	12.4400	-1.270%	11,735,851	+90.997%
2025-08-07	12.6500	12.8750	12.3500	12.6000	-1.716%	13,824,782	+88.571%
2025-08-06	12.0300	12.9600	12.0050	12.8200	+6.656%	16,552,394	+85.335%
2025-08-05	12.9000	12.9950	11.9000	12.0200	-9.488%	31,784,744	+97.671%
2025-08-04	11.4100	13.3900	11.1700	13.2800	+23.650%	63,214,807	+78.916%
2025-08-01	10.6400	10.7700	10.2900	10.7400	-0.556%	13,367,911	+121.229%
2025-07-31	11.3000	11.5050	10.8000	10.8000	-4.170%	15,111,860	+120.000%
2025-07-30	11.5400	11.5800	11.1100	11.2700	-2.255%	16,396,074	+110.825%
2025-07-29	11.8000	12.2000	11.4700	11.5300	-4.156%	13,816,527	+106.071%
2025-07-28	11.8600	12.1200	11.5200	12.0300	+2.470%	19,486,027	+97.506%
2025-07-25	11.5300	11.9800	11.4200	11.7400	+4.078%	19,861,345	+102.385%
2025-07-24	12.0000	12.1350	11.1600	11.2800	+4.251%	44,649,561	+110.638%
2025-07-23	10.5600	10.9050	10.3800	10.8200	+6.183%	17,514,018	+119.593%
2025-07-22	10.0800	10.3250	10.0250	10.1900	+2.722%	9,211,787	+133.170%
2025-07-21	10.0800	10.2000	9.8600	9.9200	-0.201%	5,184,373	+139.516%
2025-07-18	10.1200	10.1500	9.8747	9.9400	-1.193%	3,904,545	+139.034%
2025-07-17	9.7500	10.0700	9.6500	10.0600	+2.340%	7,045,370	+136.183%
2025-07-16	10.1500	10.3000	9.6700	9.8300	-2.189%	6,056,047	+141.709%
2025-07-15	10.2900	10.5150	9.9900	10.0500	-0.985%	10,187,562	+136.418%
2025-07-14	9.9500	10.2000	9.8700	10.1500	+2.525%	7,655,318	+134.089%
2025-07-11	9.9100	9.9750	9.5800	9.9000	-2.174%	7,648,236	+140.000%
2025-07-10	10.0800	10.3750	9.9800	10.1200	+0.897%	7,309,564	+134.783%
2025-07-09	10.1000	10.1400	9.8800	10.0300	0.000%	4,584,050	+136.889%
2025-07-08	9.9500	10.1700	9.6600	10.0300	+1.211%	6,624,778	+136.889%
2025-07-07	10.1900	10.3600	9.8800	9.9100	-3.599%	6,387,346	+139.758%
2025-07-03	10.3000	10.3850	10.1650	10.2800	-0.291%	3,193,512	+131.128%
2025-07-02	10.2600	10.4000	9.9500	10.3100	+1.178%	8,041,523	+130.456%
2025-07-01	9.6000	10.5750	9.5600	10.1900	+5.925%	8,599,944	+133.170%
2025-06-30	9.8700	9.8800	9.5700	9.6200	-2.632%	6,461,891	+146.985%
2025-06-27	9.7600	9.9850	9.6800	9.8800	+2.703%	10,058,451	+140.486%
2025-06-26	9.7400	9.7950	9.4900	9.6200	-0.722%	6,413,413	+146.985%
2025-06-25	9.7500	9.8700	9.5900	9.6900	-0.920%	5,305,591	+145.201%
2025-06-24	9.8000	9.9750	9.7050	9.7800	+0.825%	5,817,340	+142.945%
2025-06-23	9.6300	9.7900	9.4600	9.7000	-0.513%	7,171,839	+144.948%
2025-06-20	9.7400	9.7800	9.5850	9.7500	+1.775%	13,067,485	+143.692%
2025-06-18	9.7400	9.7800	9.5600	9.5800	-2.245%	5,494,344	+148.017%
2025-06-17	9.5500	9.9200	9.5400	9.8000	+1.031%	7,338,778	+142.449%
2025-06-16	9.5200	9.7850	9.4200	9.7000	+4.189%	8,703,024	+144.948%
2025-06-13	9.8600	9.9600	9.2700	9.3100	-7.547%	9,826,221	+155.209%
2025-06-12	10.0600	10.0950	9.9000	10.0700	-0.396%	6,794,281	+135.948%
2025-06-11	10.5700	10.5700	10.0500	10.1100	-2.695%	7,091,682	+135.015%
2025-06-10	10.4400	10.5500	10.2900	10.3900	+0.290%	6,885,877	+128.681%
2025-06-09	10.2400	10.6900	10.2250	10.3600	+1.969%	9,057,324	+129.344%
2025-06-06	10.2400	10.2550	10.1000	10.1600	+0.197%	6,655,794	+133.858%
2025-06-05	10.3000	10.3750	10.0100	10.1400	-1.170%	7,701,728	+134.320%
2025-06-04	10.4000	10.4000	10.1700	10.2600	-1.346%	5,979,420	+131.579%
2025-06-03	10.4500	10.5650	10.2250	10.4000	-0.192%	8,126,100	+128.462%
2025-06-02	10.8100	10.9400	10.3750	10.4200	-4.927%	11,739,607	+128.023%
2025-05-30	10.1400	11.2990	10.0000	10.9600	-1.968%	19,085,751	+116.788%
2025-05-29	11.3500	11.5700	11.0500	11.1800	+0.812%	13,667,672	+112.522%
2025-05-28	11.3700	11.4100	11.0500	11.0900	-0.090%	8,862,274	+114.247%
2025-05-27	10.9200	11.3050	10.8300	11.1000	+3.738%	9,369,798	+114.054%
2025-05-23	10.5000	10.7400	10.4700	10.7000	-1.382%	6,030,775	+122.056%
2025-05-22	10.8300	11.0350	10.7500	10.8500	+1.974%	9,748,150	+118.986%
2025-05-21	11.1400	11.2250	10.6300	10.6400	-7.236%	8,970,407	+123.308%
2025-05-20	11.8900	11.9000	11.3150	11.4700	-3.451%	9,151,506	+107.149%
2025-05-19	11.9300	12.1100	11.8046	11.8800	-3.883%	5,803,576	+100.000%
2025-05-16	12.0900	12.5100	12.0500	12.3600	+3.172%	7,089,979	+92.233%
2025-05-15	11.9500	12.0150	11.6350	11.9800	+0.672%	9,759,542	+98.331%
2025-05-14	11.6000	12.2450	11.6000	11.9000	-6.447%	25,153,733	+99.664%
2025-05-13	12.1800	12.7750	12.1550	12.7200	+5.385%	9,459,777	+86.792%
2025-05-12	12.1000	13.1800	11.8950	12.0700	+8.348%	10,777,136	+96.852%
2025-05-09	11.3400	11.4300	11.0900	11.1400	-1.850%	3,267,284	+113.285%
2025-05-08	11.3800	11.5700	11.2900	11.3500	+1.611%	4,234,436	+109.339%
2025-05-07	11.1200	11.2850	11.0200	11.1700	+1.269%	3,258,527	+112.713%
2025-05-06	10.8900	11.1850	10.8600	11.0300	-0.720%	5,015,621	+115.413%
2025-05-05	11.0200	11.3650	11.0000	11.1100	+0.090%	4,744,732	+113.861%
2025-05-02	10.8300	11.2250	10.8300	11.1000	+3.835%	4,357,661	+114.054%
2025-05-01	10.6600	10.9900	10.5400	10.6900	+1.519%	5,986,925	+122.264%
2025-04-30	10.5300	10.5650	10.2500	10.5300	-2.228%	5,719,472	+125.641%
2025-04-29	10.9600	11.0700	10.5900	10.7700	-2.446%	6,363,183	+120.613%
2025-04-28	11.2700	11.3000	10.8400	11.0400	-1.429%	6,909,423	+115.217%
2025-04-25	11.1000	11.2300	10.9700	11.2000	-0.267%	3,750,643	+112.143%
2025-04-24	10.9400	11.2850	10.8700	11.2300	+2.370%	4,120,549	+111.576%
2025-04-23	11.5200	11.7200	10.8400	10.9700	-0.544%	7,013,722	+116.591%
2025-04-22	10.8500	11.1800	10.7850	11.0300	+2.796%	5,744,461	+115.413%
2025-04-21	10.5900	10.7600	10.2900	10.7300	-0.093%	7,233,881	+121.435%
2025-04-17	10.2600	10.8450	10.2600	10.7400	+4.475%	7,762,249	+121.229%
2025-04-16	10.3000	10.5600	10.0600	10.2800	-0.676%	6,218,717	+131.128%
2025-04-15	10.6000	10.8100	10.2500	10.3500	-2.817%	5,757,943	+129.565%
2025-04-14	10.9600	11.0300	10.3850	10.6500	+0.094%	5,828,483	+123.099%
2025-04-11	10.5600	10.7065	10.1100	10.6400	-0.375%	6,463,593	+123.308%
2025-04-10	10.9500	10.9920	10.3200	10.6800	-5.235%	9,135,219	+122.472%
2025-04-09	9.6000	11.7300	9.5650	11.2700	+16.788%	14,980,302	+110.825%
2025-04-08	10.6000	10.7000	9.4450	9.6500	-6.763%	9,618,386	+146.218%
2025-04-07	10.3400	11.0000	9.8600	10.3500	-5.393%	12,666,196	+129.565%
2025-04-04	10.0100	11.3800	9.8000	10.9400	+4.789%	15,444,818	+117.185%
2025-04-03	11.2600	11.6100	10.1900	10.4400	-17.470%	17,256,356	+127.586%
2025-04-02	12.0400	12.7650	12.0400	12.6500	+3.604%	9,424,201	+87.826%
2025-04-01	11.6700	12.2300	11.6300	12.2100	+5.077%	8,059,746	+94.595%
2025-03-31	11.2200	11.7500	11.2200	11.6200	+1.751%	6,171,565	+104.475%
2025-03-28	11.7600	11.8850	11.2750	11.4200	-4.114%	5,449,995	+108.056%
2025-03-27	11.9200	12.1850	11.8300	11.9100	-0.584%	5,056,376	+99.496%
2025-03-26	12.2500	12.3250	11.8300	11.9800	-2.124%	5,570,664	+98.331%
2025-03-25	12.8000	13.0600	12.2300	12.2400	-3.774%	8,535,409	+94.118%
2025-03-24	12.4200	12.7700	12.4200	12.7200	+4.950%	8,134,443	+86.792%
2025-03-21	11.6000	12.3200	11.5200	12.1200	+2.365%	10,294,996	+96.040%
2025-03-20	11.8400	12.3500	11.7550	11.8400	-0.588%	6,084,696	+100.676%
2025-03-19	12.0900	12.1200	11.7800	11.9100	-1.652%	4,403,162	+99.496%
2025-03-18	11.9000	12.2300	11.8300	12.1100	+0.665%	6,927,097	+96.201%
2025-03-17	11.8000	12.1800	11.4550	12.0300	+8.770%	13,646,322	+97.506%
2025-03-14	11.1900	11.2400	10.7400	11.0600	+0.729%	8,711,306	+114.828%
2025-03-13	10.9900	11.7900	10.9200	10.9800	-4.105%	15,582,795	+116.393%
2025-03-12	11.8100	11.8800	11.3300	11.4500	-0.348%	9,562,639	+107.511%
2025-03-11	12.1000	12.1350	11.3600	11.4900	-5.041%	6,399,396	+106.789%
2025-03-10	12.5700	12.6800	12.1000	12.1000	-5.690%	5,435,300	+96.364%
2025-03-07	12.2700	12.8950	12.1700	12.8300	+4.224%	6,530,518	+85.191%
2025-03-06	11.8900	12.4300	11.8800	12.3100	+1.568%	6,213,445	+93.014%
2025-03-05	11.9300	12.1300	11.6450	12.1200	+1.084%	5,230,205	+96.040%
2025-03-04	12.0900	12.1600	11.8050	11.9900	-2.441%	7,189,597	+98.165%
2025-03-03	13.3000	13.3100	12.2200	12.2900	-6.112%	5,874,478	+93.328%
2025-02-28	13.1500	13.3600	12.7900	13.0900	0.000%	5,519,189	+81.513%
2025-02-27	13.4500	13.4900	13.0350	13.0900	-2.604%	3,829,179	+81.513%
2025-02-26	13.5600	13.6450	13.1600	13.4400	+0.599%	5,315,262	+76.786%
2025-02-25	13.9700	14.0700	13.3050	13.3600	-3.885%	4,778,298	+77.844%
2025-02-24	13.8100	13.9900	13.8100	13.9000	+0.944%	4,015,988	+70.935%
2025-02-21	14.6300	14.6300	13.6400	13.7700	-4.309%	3,835,661	+72.549%
2025-02-20	14.3300	14.4400	14.2000	14.3900	-0.346%	3,206,207	+65.115%
2025-02-19	14.5500	14.6150	14.3400	14.4400	-1.902%	3,323,141	+64.543%
2025-02-18	14.4000	14.8500	14.3200	14.7200	+2.507%	5,478,121	+61.413%
2025-02-14	14.3900	14.4400	14.0750	14.3600	+0.279%	2,828,319	+65.460%
2025-02-13	14.3400	14.4750	14.1650	14.3200	+0.845%	2,964,597	+65.922%
2025-02-12	14.2900	14.3450	14.1100	14.2000	-1.934%	4,049,182	+67.324%
2025-02-11	14.8000	14.9500	14.4700	14.4800	-3.144%	4,474,762	+64.088%
2025-02-10	15.7200	15.7720	14.8950	14.9500	-4.167%	5,893,280	+58.930%
2025-02-07	16.0100	16.0400	15.5000	15.6000	-2.804%	3,704,269	+52.308%
2025-02-06	16.0000	16.2304	15.8450	16.0500	+1.454%	3,542,812	+48.037%
2025-02-05	15.5000	15.8400	15.4500	15.8200	+0.253%	2,806,153	+50.190%
2025-02-04	15.5800	15.9200	15.5000	15.7800	+1.806%	2,545,052	+50.570%
2025-02-03	15.6700	15.9000	15.3700	15.5000	-3.965%	3,978,384	+53.290%
2025-01-31	16.5400	16.6802	16.0000	16.1400	-2.477%	3,173,803	+47.212%
2025-01-30	16.5900	16.6900	16.3050	16.5500	+0.915%	2,078,692	+43.565%
2025-01-29	16.6400	16.7500	16.3400	16.4000	-1.442%	3,058,850	+44.878%
2025-01-28	16.8300	17.0700	16.6200	16.6400	-0.834%	4,206,052	+42.788%
2025-01-27	17.1900	17.3500	16.6700	16.7800	-2.950%	3,940,238	+41.597%
2025-01-24	17.3300	17.6300	17.2600	17.2900	-0.288%	3,374,646	+37.420%
2025-01-23	17.0100	17.3500	17.0100	17.3400	+0.931%	2,625,536	+37.024%
2025-01-22	17.0200	17.5200	16.9700	17.1800	-0.348%	3,608,480	+38.300%
2025-01-21	16.6500	17.3300	16.6000	17.2400	+7.548%	7,558,375	+37.819%
2025-01-17	15.8000	16.1800	15.6300	16.0300	+2.888%	4,608,331	+48.222%
2025-01-16	16.0200	16.1000	15.5600	15.5800	-3.290%	5,205,332	+52.503%
2025-01-15	16.3100	16.4500	16.0900	16.1100	+1.193%	4,210,040	+47.486%
2025-01-14	15.5600	15.9700	15.4850	15.9200	+2.776%	3,758,611	+49.246%
2025-01-13	17.0450	17.0450	15.3600	15.4900	-4.559%	7,408,496	+53.389%
2025-01-10	16.3100	16.5200	15.8500	16.2300	-1.755%	5,884,823	+46.396%
2025-01-08	16.3400	16.5750	16.1200	16.5200	-1.196%	4,557,446	+43.826%
2025-01-07	17.2000	17.4000	16.6000	16.7200	-2.904%	4,699,138	+42.105%
2025-01-06	17.2900	17.4300	17.0850	17.2200	+0.233%	3,304,903	+37.979%
2025-01-03	17.1600	17.2200	16.9247	17.1800	+0.292%	3,161,662	+38.300%
2025-01-02	16.8500	17.2700	16.7550	17.1300	+2.759%	3,627,709	+38.704%
2024-12-31	16.5100	16.7600	16.3600	16.6700	+1.646%	4,258,367	+42.531%
2024-12-30	16.2500	16.5200	16.0600	16.4000	-0.365%	3,073,181	+44.878%
2024-12-27	16.4400	16.8300	16.4300	16.4600	-0.544%	3,518,607	+44.350%
2024-12-26	16.4800	16.7800	16.3200	16.5500	+0.242%	3,740,531	+43.565%
2024-12-24	16.7700	16.8000	16.4200	16.5100	-1.550%	1,777,351	+43.913%
2024-12-23	16.6000	16.8700	16.5600	16.7700	+0.479%	3,105,257	+41.682%
2024-12-20	16.2500	16.9500	16.2100	16.6900	+2.017%	7,203,260	+42.361%
2024-12-19	16.4400	16.5200	16.2025	16.3600	-0.244%	3,311,556	+45.232%
2024-12-18	17.3200	17.3200	16.3400	16.4000	-4.651%	4,185,487	+44.878%
2024-12-17	17.0500	17.2000	16.7000	17.2000	+0.644%	6,540,588	+38.140%
2024-12-16	17.1600	17.6900	17.0100	17.0900	-0.640%	6,611,473	+39.029%
2024-12-13	17.3400	17.3500	17.0700	17.2000	-0.865%	6,111,662	+38.140%
2024-12-12	17.6500	17.9400	17.3100	17.3500	-1.700%	4,592,350	+36.945%
2024-12-11	17.7900	17.9900	17.4800	17.6500	-0.282%	4,871,841	+34.618%
2024-12-10	17.6800	18.0850	17.3100	17.7000	0.000%	7,436,021	+34.237%
2024-12-09	18.0300	18.3850	17.6700	17.7000	-1.612%	7,096,726	+34.237%
2024-12-06	18.0500	18.4200	17.6700	17.9900	+2.158%	8,898,802	+32.073%
2024-12-05	17.3000	18.1000	16.9400	17.6100	-14.265%	21,871,285	+34.923%
2024-12-04	19.8900	20.5500	19.7700	20.5400	+3.061%	9,571,711	+15.677%
2024-12-03	19.9100	20.1400	19.4400	19.9300	0.000%	4,841,703	+19.217%
2024-12-02	19.2700	20.4900	19.2100	19.9300	+3.586%	8,484,968	+19.217%
2024-11-29	18.8400	19.3300	18.5200	19.2400	+3.552%	3,658,443	+23.493%
2024-11-27	18.0900	18.6150	18.0900	18.5800	+3.857%	4,143,931	+27.879%
2024-11-26	18.4000	18.7100	17.8500	17.8900	-4.229%	3,783,645	+32.812%
2024-11-25	17.9700	19.1100	17.9700	18.6800	+6.076%	7,680,043	+27.195%
2024-11-22	17.7100	18.2200	17.5750	17.6100	+2.265%	4,502,153	+34.923%
2024-11-21	17.3200	17.4000	16.8750	17.2200	-0.290%	6,475,189	+37.979%
2024-11-20	17.3900	17.4800	17.1100	17.2700	-0.918%	4,331,632	+37.580%
2024-11-19	17.6300	17.7100	17.1400	17.4300	-2.353%	4,414,510	+36.317%
2024-11-18	18.4900	18.6900	17.7700	17.8500	-3.200%	3,823,213	+33.109%
2024-11-15	18.2100	18.7400	18.0700	18.4400	+1.319%	5,072,983	+28.850%
2024-11-14	18.4000	18.5150	18.1100	18.2000	-0.655%	2,295,459	+30.549%
2024-11-13	18.2800	18.7250	18.0800	18.3200	+2.118%	3,714,721	+29.694%
2024-11-12	18.1600	18.2500	17.8300	17.9400	-1.483%	3,855,750	+32.441%
2024-11-11	18.8400	18.8400	17.9600	18.2100	-2.776%	6,245,516	+30.478%
2024-11-08	18.9400	19.0400	18.4450	18.7300	-1.886%	3,904,811	+26.855%
2024-11-07	19.2100	19.5300	19.0500	19.0900	+0.157%	3,127,665	+24.463%
2024-11-06	19.6600	19.8700	18.7650	19.0600	-0.105%	5,697,940	+24.659%
2024-11-05	18.9900	19.2500	18.8100	19.0800	-0.313%	4,617,465	+24.528%
2024-11-04	19.3500	19.7000	19.0900	19.1400	-1.644%	4,301,545	+24.138%
2024-11-01	19.6600	19.7650	19.3650	19.4600	-0.664%	2,766,783	+22.097%
2024-10-31	19.9500	20.2100	19.5900	19.5900	-1.508%	3,070,137	+21.286%
2024-10-30	20.0700	20.5000	19.8800	19.8900	-0.798%	2,868,048	+19.457%
2024-10-29	19.9600	20.4700	19.9200	20.0500	-1.377%	3,251,300	+18.504%
2024-10-28	20.0700	20.4750	19.9800	20.3300	+2.367%	5,287,723	+16.872%
2024-10-25	19.9800	20.2300	19.5650	19.8600	+0.863%	6,220,119	+19.637%
2024-10-24	19.7200	20.0200	19.4850	19.6900	+0.562%	2,554,055	+20.670%
2024-10-23	19.6900	19.8400	19.4900	19.5800	-0.811%	2,670,349	+21.348%
2024-10-22	20.4700	20.4700	19.7300	19.7400	-4.175%	3,084,995	+20.365%
2024-10-21	21.0000	21.1000	20.4050	20.6000	-2.876%	3,506,281	+15.340%
2024-10-18	21.5300	21.5400	21.1900	21.2100	-1.349%	2,207,309	+12.023%
2024-10-17	21.3700	21.6500	21.3000	21.5000	+0.233%	1,810,021	+10.512%
2024-10-16	21.2400	21.7350	21.2139	21.4500	+1.852%	2,531,674	+10.769%
2024-10-15	20.7800	21.7300	20.7800	21.0600	+1.690%	2,759,931	+12.821%
2024-10-14	20.5100	20.7600	20.1750	20.7100	+0.779%	3,480,829	+14.727%
2024-10-11	20.2900	20.6700	20.1000	20.5500	+0.983%	2,542,459	+15.620%
2024-10-10	20.3400	20.5600	20.1300	20.3500	-1.166%	3,658,857	+16.757%
2024-10-09	21.1000	21.2100	20.2000	20.5900	-2.185%	3,767,047	+15.396%
2024-10-08	21.0900	21.5300	20.9000	21.0500	+0.477%	3,803,875	+12.874%
2024-10-07	22.1000	22.1000	20.6450	20.9500	-5.460%	5,460,455	+13.413%
2024-10-04	22.0000	22.3700	21.6501	22.1600	+2.356%	2,577,615	+7.220%
2024-10-03	21.9200	22.0200	21.4550	21.6500	-2.081%	4,648,182	+9.746%
2024-10-02	21.6600	22.1100	21.6600	22.1100	+0.959%	2,951,025	+7.463%
2024-10-01	22.2200	22.3800	21.4850	21.9000	-2.188%	4,268,563	+8.493%
2024-09-30	21.9900	22.6300	21.9650	22.3900	+1.958%	6,489,392	+6.119%
2024-09-27	21.3200	22.1700	21.2200	21.9600	+4.175%	5,825,428	+8.197%
2024-09-26	21.1900	21.3400	20.8700	21.0800	+1.885%	4,808,623	+12.713%
2024-09-25	20.4500	20.8350	20.1600	20.6900	+0.976%	5,323,802	+14.838%
2024-09-24	20.2800	20.5500	20.2150	20.4900	+1.135%	2,980,117	+15.959%
2024-09-23	20.3700	20.3700	19.8550	20.2600	-0.491%	2,888,167	+17.275%
2024-09-20	20.0900	20.4400	19.8550	20.3600	+1.546%	7,646,477	+16.699%
2024-09-19	20.3400	20.4600	19.8650	20.0500	+0.804%	3,954,745	+18.504%
2024-09-18	19.3900	20.3500	19.3500	19.8900	+2.579%	3,457,082	+19.457%
2024-09-17	19.4100	19.8000	19.3600	19.3900	+0.259%	2,746,069	+22.537%
2024-09-16	19.7000	20.2600	19.2950	19.3400	-2.224%	5,852,155	+22.854%
2024-09-13	19.5900	19.9300	19.5550	19.7800	+2.328%	3,102,045	+20.121%
2024-09-12	19.1300	19.4850	19.0300	19.3300	+1.151%	2,889,412	+22.918%
2024-09-11	18.9900	19.2000	18.7550	19.1100	+0.368%	2,532,806	+24.333%
2024-09-10	18.9600	19.1550	18.7800	19.0400	+0.211%	4,254,049	+24.790%
2024-09-09	18.8400	19.2900	18.6200	19.0000	+0.636%	4,448,513	+25.053%
2024-09-06	19.1400	19.2600	18.8750	18.8800	-1.922%	4,322,837	+25.847%
2024-09-05	20.2200	20.2200	19.1700	19.2500	-4.561%	3,375,049	+23.429%
2024-09-04	19.3600	20.2000	19.3500	20.1700	+2.961%	5,936,825	+17.799%
2024-09-03	20.2900	20.3100	19.4200	19.5900	-4.810%	6,192,486	+21.286%
2024-08-30	20.7200	20.8500	20.0650	20.5800	-0.962%	6,672,937	+15.452%
2024-08-29	19.7000	21.4900	19.3750	20.7800	-4.240%	11,278,941	+14.341%
2024-08-28	22.2100	22.5150	21.6200	21.7000	-4.405%	9,728,848	+9.493%
2024-08-27	22.2300	22.7650	22.2300	22.7000	+0.979%	5,003,485	+4.670%
2024-08-26	22.0000	22.8250	22.0000	22.4800	+1.398%	5,077,713	+5.694%
2024-08-23	21.5000	22.3050	21.4500	22.1700	+3.938%	3,497,101	+7.172%
2024-08-22	21.1700	21.4400	21.0400	21.3300	-2.066%	3,277,859	+11.392%
2024-08-21	21.5100	21.7900	21.4500	21.7800	+1.633%	2,460,004	+9.091%
2024-08-20	21.4900	21.9100	21.2100	21.4300	+0.375%	3,013,976	+10.873%
2024-08-19	21.5900	21.7850	21.2650	21.3500	-1.249%	3,012,079	+11.288%
2024-08-16	21.0500	21.8150	21.0500	21.6200	+2.029%	3,375,492	+9.898%

document.getElementById("zPz6Ym").onerror = function(){this.style.display='none';}; .dark-mode .cVTXcW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVTXcW{ color: #333333; background-color: white; border: 2px solid #333333; }AEOAmerican Eagle Outfittersstock NYSE

AEO
American Eagle Outfitters
stock NYSE