Skip to main content

American Eagle Outfitters, Inc. Common Stock (NY:AEO)

9.815 +0.195 (+2.03%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.870 9.880 9.570 9.620 6,463,177 -0.26(-2.63%)
Jun 27, 2025 9.760 9.985 9.680 9.880 10,058,455 +0.26(+2.70%)
Jun 26, 2025 9.740 9.795 9.490 9.620 6,413,399 -0.07(-0.72%)
Jun 25, 2025 9.750 9.870 9.590 9.690 5,305,557 -0.09(-0.92%)
Jun 24, 2025 9.800 9.975 9.705 9.780 5,817,342 +0.08(+0.82%)
Jun 23, 2025 9.630 9.790 9.460 9.700 7,171,752 -0.05(-0.51%)
Jun 20, 2025 9.740 9.780 9.585 9.750 13,067,486 +0.17(+1.77%)
Jun 18, 2025 9.740 9.780 9.560 9.580 5,494,345 -0.22(-2.24%)
Jun 17, 2025 9.550 9.920 9.540 9.800 7,338,758 +0.10(+1.03%)
Jun 16, 2025 9.520 9.785 9.420 9.700 8,700,804 +0.39(+4.19%)
Jun 13, 2025 9.860 9.960 9.270 9.310 9,826,234 -0.76(-7.55%)
Jun 12, 2025 10.06 10.10 9.900 10.07 6,794,278 -0.04(-0.40%)
Jun 11, 2025 10.57 10.57 10.05 10.11 7,091,482 -0.28(-2.69%)
Jun 10, 2025 10.44 10.55 10.29 10.39 6,885,868 +0.03(+0.29%)
Jun 09, 2025 10.24 10.69 10.22 10.36 9,057,220 +0.20(+1.97%)
Jun 06, 2025 10.24 10.26 10.10 10.16 6,655,798 +0.02(+0.20%)
Jun 05, 2025 10.30 10.38 10.01 10.14 7,701,201 -0.12(-1.17%)
Jun 04, 2025 10.40 10.40 10.17 10.26 5,977,171 -0.14(-1.35%)
Jun 03, 2025 10.45 10.56 10.22 10.40 8,126,100 -0.02(-0.19%)
Jun 02, 2025 10.81 10.94 10.38 10.42 11,735,177 -0.54(-4.93%)
May 30, 2025 10.14 11.30 10.00 10.96 19,085,760 -0.22(-1.97%)
May 29, 2025 11.35 11.57 11.05 11.18 13,663,079 +0.09(+0.81%)
May 28, 2025 11.37 11.41 11.05 11.09 8,842,468 -0.01(-0.09%)
May 27, 2025 10.92 11.30 10.83 11.10 9,369,700 +0.40(+3.74%)
May 23, 2025 10.50 10.74 10.47 10.70 6,030,778 -0.15(-1.38%)
May 22, 2025 10.83 11.04 10.75 10.85 9,748,148 +0.21(+1.97%)
May 21, 2025 11.14 11.22 10.63 10.64 8,970,034 -0.83(-7.24%)
May 20, 2025 11.89 11.90 11.31 11.47 9,151,514 -0.41(-3.45%)
May 19, 2025 11.93 12.11 11.80 11.88 5,802,998 -0.48(-3.88%)
May 16, 2025 12.09 12.51 12.05 12.36 7,089,980 +0.38(+3.17%)
May 15, 2025 11.95 12.02 11.63 11.98 10,266,745 +0.08(+0.67%)
May 14, 2025 11.60 12.24 11.60 11.90 25,076,460 -0.82(-6.45%)
May 13, 2025 12.18 12.78 12.15 12.72 9,436,064 +0.65(+5.39%)
May 12, 2025 12.10 13.18 11.89 12.07 10,776,939 +0.93(+8.35%)
May 09, 2025 11.34 11.43 11.09 11.14 3,267,284 -0.21(-1.85%)
May 08, 2025 11.38 11.57 11.29 11.35 4,234,338 +0.18(+1.61%)
May 07, 2025 11.12 11.29 11.02 11.17 3,258,527 +0.14(+1.27%)
May 06, 2025 10.89 11.19 10.86 11.03 5,015,624 -0.08(-0.72%)
May 05, 2025 11.02 11.37 11.00 11.11 4,745,732 +0.01(+0.09%)
May 02, 2025 10.83 11.22 10.83 11.10 4,357,661 +0.41(+3.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.