Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.940 -0.120 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 10.12 10.15 9.875 9.940 3,904,040 -0.12(-1.19%)
Jul 17, 2025 9.750 10.07 9.650 10.06 7,045,377 +0.23(+2.34%)
Jul 16, 2025 10.15 10.30 9.670 9.830 6,055,502 -0.22(-2.19%)
Jul 15, 2025 10.29 10.52 9.990 10.05 10,187,269 -0.10(-0.99%)
Jul 14, 2025 9.950 10.20 9.870 10.15 7,655,066 +0.25(+2.53%)
Jul 11, 2025 9.910 9.975 9.580 9.900 7,648,247 -0.22(-2.17%)
Jul 10, 2025 10.08 10.38 9.980 10.12 7,309,514 +0.09(+0.90%)
Jul 09, 2025 10.10 10.14 9.880 10.03 4,584,038 +0.00(+0.00%)
Jul 08, 2025 9.950 10.17 9.660 10.03 6,624,274 +0.12(+1.21%)
Jul 07, 2025 10.19 10.36 9.880 9.910 6,391,636 -0.37(-3.60%)
Jul 03, 2025 10.30 10.38 10.16 10.28 3,193,512 -0.03(-0.29%)
Jul 02, 2025 10.26 10.40 9.950 10.31 8,041,471 +0.12(+1.18%)
Jul 01, 2025 9.600 10.57 9.560 10.19 8,594,647 +0.57(+5.93%)
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 8,843,668 -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.