Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

American Eagle Outfitters, Inc. AEO

Full chart Compare
Set alert

Price alert · AEO

All alert types
21.71 USD +0.04 (+0.18%)

Regular-session close

21.56 -0.15 -0.69%

After hours · Nov 13, 7:38 PM ET

21.42 Day range 21.94
14.53 52-week range 28.19
YTD
-17.67%
1 year
+23.77%

AEO price history

AEO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7621.9421.4221.71+0.04+0.18%2,398,132
Nov 12, 202621.6822.1621.3121.67+0.12+0.56%3,295,400
Nov 11, 202621.3521.9521.2721.55+0.07+0.33%4,034,300
Nov 10, 202621.6521.8421.4021.48-0.27-1.24%4,426,200
Nov 9, 202620.1721.8720.1721.75+1.83+9.19%5,958,900
Nov 6, 202620.0020.6019.7619.92-0.45-2.21%4,674,100
Nov 5, 202621.7021.7020.3120.37-0.99-4.63%3,330,700
Nov 4, 202620.2621.3720.1521.36+1.82+9.31%4,061,200
Nov 3, 202620.0020.0019.2919.54-0.21-1.06%3,067,000
Nov 2, 202619.6220.2719.6219.75+0.14+0.71%5,660,400
Oct 30, 202620.3020.4219.0519.61-0.51-2.53%4,635,900
Oct 29, 202619.7420.1519.6520.12+0.66+3.39%4,385,200
Oct 28, 202619.3919.5519.2519.46+0.04+0.21%3,560,900
Oct 27, 202618.8819.7118.7619.42+0.61+3.24%7,281,300
Oct 26, 202618.1418.8517.9918.81+0.90+5.03%4,881,500
Oct 23, 202617.5917.9217.3617.91+0.02+0.11%3,377,600
Oct 22, 202617.2417.9317.1717.89+0.51+2.93%3,653,500
Oct 21, 202617.8117.9817.3517.38-0.43-2.41%4,611,900
Oct 20, 202617.9618.1117.7417.81-0.12-0.67%5,335,600
Oct 19, 202617.9218.1617.6717.93-0.05-0.28%3,920,800
Oct 16, 202618.1918.4117.8417.98-0.07-0.39%3,731,600
Oct 15, 202617.7418.1717.6018.05+0.45+2.56%4,112,400
Oct 14, 202617.5717.7117.3017.60-0.18-1.01%3,674,100
Oct 13, 202618.1418.5217.7217.78-0.29-1.60%3,832,200
Oct 12, 202618.0818.4117.9518.07-0.10-0.55%5,640,200
Oct 9, 202617.8618.4217.6218.17+0.20+1.11%4,401,100
Oct 8, 202617.4118.0717.3117.97+0.31+1.76%4,100,100
Oct 7, 202617.6217.8717.4317.66-0.23-1.29%3,870,100
Oct 6, 202618.1418.2817.7717.89-0.22-1.21%5,003,600
Oct 5, 202617.7418.1517.3718.11+0.40+2.26%4,912,600
Oct 2, 202618.0118.0417.6217.71-0.26-1.45%5,532,700
Oct 1, 202617.8218.1717.6517.97+0.19+1.07%7,046,700
Sep 30, 202618.1618.6817.6617.78-0.36-1.98%5,736,400
Sep 29, 202617.3618.2117.2018.14+0.83+4.79%7,038,400
Sep 28, 202616.6017.6116.3117.31+0.73+4.40%9,193,200
Sep 25, 202616.2416.5916.0116.58+0.50+3.11%4,464,200
Sep 24, 202615.9816.2015.6316.08+0.16+1.01%3,817,100
Sep 23, 202615.9216.0415.7015.920.000.00%5,779,200
Sep 22, 202615.7216.0715.6515.92+0.46+2.98%5,409,500
Sep 21, 202615.2015.5315.0415.46+0.40+2.66%5,754,000
Sep 18, 202614.8915.2014.8915.06+0.15+1.01%6,939,000
Sep 17, 202615.0415.0714.8114.91+0.10+0.68%3,652,300
Sep 16, 202614.8215.2114.6314.810.000.00%5,326,800
Sep 15, 202615.3415.4514.6114.81-0.62-4.02%7,407,500
Sep 14, 202614.8515.6714.6115.43+0.41+2.73%7,599,300
Sep 11, 202614.7115.1014.4815.02+0.49+3.37%11,382,400
Sep 10, 202614.6915.1214.1014.53-2.36-13.97%28,415,900
Sep 9, 202617.1117.4216.7616.89-0.33-1.92%18,260,600
Sep 8, 202617.3917.5016.9717.22-0.17-0.98%10,931,900
Sep 4, 202616.7217.3916.5917.39+0.38+2.23%5,379,800
Sep 3, 202616.8017.1716.4417.01+0.35+2.10%5,192,400
Sep 2, 202616.6516.9516.4616.66+0.08+0.48%4,387,300
Sep 1, 202616.4016.9416.1716.58-0.05-0.30%4,928,200
Aug 31, 202616.5016.7716.4416.63-0.24-1.42%4,995,300
Aug 28, 202617.0617.3516.8516.87+0.18+1.08%4,748,400
Aug 27, 202617.2717.4116.6116.69-0.90-5.12%4,277,500
Aug 26, 202617.2317.8017.1417.59+0.86+5.14%7,608,200
Aug 25, 202616.8816.8816.4316.73-0.14-0.83%4,658,000
Aug 24, 202616.3716.9516.3416.87+0.70+4.33%4,394,500
Aug 21, 202616.2416.3916.1016.17+0.17+1.06%3,143,400
Aug 20, 202616.4316.4415.8516.00-0.67-4.02%4,147,700
Aug 19, 202616.6217.0016.6016.67+0.32+1.96%4,230,800
Aug 18, 202616.5516.6716.2516.350.000.00%3,184,800
Aug 17, 202616.0116.4915.9516.35+0.18+1.11%4,254,000
Aug 14, 202616.3016.3816.0916.17-0.13-0.80%3,278,600

65 days, newest first. Daily bars as drawn on the AEO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.