5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
-22.35%
YEAR-TO-DATE PERFORMANCE
-30.03%
1 YEAR PERFORMANCE
+46.43%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $17.74 | $17.73 (-0.08%) | $18.11 | $17.60 | 4.42 M | $2.97 B |
| 08/05/2026 | $18.08 | $17.82 (-1.44%) | $18.43 | $17.79 | 3.09 M | $2.99 B |
| 08/04/2026 | $17.68 | $18.08 (2.26%) | $18.23 | $17.60 | 4.44 M | $3.03 B |
| 08/03/2026 | $17.33 | $17.87 (3.12%) | $17.88 | $17.31 | 4.60 M | $3.00 B |
| 07/31/2026 | $17.10 | $17.18 (0.47%) | $17.42 | $16.93 | 4.47 M | $2.88 B |
| 07/30/2026 | $17.50 | $17.31 (-1.09%) | $17.50 | $17.08 | 2.39 M | $2.91 B |
| 07/29/2026 | $17.73 | $17.54 (-1.07%) | $17.94 | $17.23 | 3.82 M | $2.94 B |
| 07/28/2026 | $17.94 | $18.14 (1.11%) | $18.29 | $17.86 | 4.57 M | $3.04 B |
| 07/27/2026 | $17.51 | $17.77 (1.48%) | $17.81 | $17.34 | 3.98 M | $2.98 B |
| 07/24/2026 | $16.85 | $17.00 (0.89%) | $17.33 | $16.69 | 3.77 M | $2.85 B |
| 07/23/2026 | $17.44 | $17.08 (-2.06%) | $17.63 | $16.98 | 3.20 M | $2.87 B |
| 07/22/2026 | $17.42 | $17.82 (2.3%) | $17.93 | $17.30 | 3.42 M | $2.99 B |
| 07/21/2026 | $17.29 | $17.36 (0.4%) | $17.52 | $16.98 | 3.63 M | $2.91 B |
| 07/20/2026 | $17.49 | $17.54 (0.29%) | $17.87 | $17.11 | 4.72 M | $2.94 B |
| 07/17/2026 | $17.23 | $17.03 (-1.16%) | $17.88 | $16.86 | 3.70 M | $2.86 B |
| 07/16/2026 | $17.29 | $17.49 (1.16%) | $17.93 | $17.24 | 4.95 M | $2.94 B |
| 07/15/2026 | $16.32 | $17.41 (6.68%) | $17.52 | $16.21 | 7.39 M | $2.92 B |
| 07/14/2026 | $16.21 | $16.15 (-0.37%) | $16.23 | $15.74 | 4.70 M | $2.71 B |
| 07/13/2026 | $16.68 | $16.03 (-3.9%) | $16.95 | $15.92 | 5.93 M | $2.69 B |
| 07/10/2026 | $16.55 | $16.81 (1.57%) | $16.86 | $16.32 | 2.67 M | $2.82 B |
| 07/09/2026 | $16.40 | $16.68 (1.71%) | $16.80 | $16.23 | 3.87 M | $2.80 B |
| 07/08/2026 | $16.49 | $16.32 (-1.03%) | $16.53 | $15.85 | 4.14 M | $2.74 B |
| 07/07/2026 | $16.56 | $16.52 (-0.24%) | $16.95 | $16.34 | 5.07 M | $2.77 B |
| 07/06/2026 | $16.39 | $16.50 (0.67%) | $16.70 | $16.07 | 4.16 M | $2.77 B |
| 07/02/2026 | $17.20 | $16.46 (-4.3%) | $17.20 | $16.32 | 6.77 M | $2.76 B |
| 07/01/2026 | $17.07 | $17.29 (1.29%) | $17.35 | $16.86 | 3.47 M | $2.90 B |
| 06/30/2026 | $17.10 | $17.20 (0.58%) | $17.22 | $16.56 | 3.52 M | $2.89 B |
| 06/29/2026 | $17.60 | $17.07 (-3.01%) | $17.60 | $16.85 | 5.16 M | $2.86 B |
| 06/26/2026 | $17.73 | $17.88 (0.85%) | $18.23 | $17.60 | 7.11 M | $3.00 B |
| 06/25/2026 | $18.54 | $18.05 (-2.64%) | $18.54 | $18.02 | 4.01 M | $3.03 B |
| 06/24/2026 | $17.87 | $18.50 (3.53%) | $18.79 | $17.77 | 5.32 M | $3.10 B |
| 06/23/2026 | $17.49 | $17.73 (1.37%) | $17.94 | $17.47 | 3.75 M | $2.98 B |
| 06/22/2026 | $17.74 | $17.79 (0.28%) | $17.86 | $17.52 | 3.94 M | $2.99 B |
| 06/18/2026 | $17.37 | $17.81 (2.53%) | $18.22 | $17.25 | 6.21 M | $2.99 B |
| 06/17/2026 | $17.68 | $17.10 (-3.28%) | $18.38 | $17.05 | 5.02 M | $2.87 B |
| 06/16/2026 | $18.36 | $17.54 (-4.47%) | $18.67 | $17.49 | 4.98 M | $2.94 B |
| 06/15/2026 | $18.86 | $18.46 (-2.12%) | $19.28 | $18.33 | 5.97 M | $3.10 B |
| 06/12/2026 | $18.42 | $18.79 (2.01%) | $19.17 | $18.36 | 7.04 M | $3.15 B |
| 06/11/2026 | $17.84 | $18.29 (2.52%) | $18.31 | $17.56 | 5.06 M | $3.07 B |
| 06/10/2026 | $17.50 | $17.53 (0.17%) | $18.35 | $17.35 | 5.02 M | $2.94 B |
| 06/09/2026 | $17.56 | $17.57 (0.06%) | $18.12 | $17.13 | 4.72 M | $2.95 B |
| 06/08/2026 | $16.49 | $17.29 (4.85%) | $17.51 | $16.42 | 5.43 M | $2.90 B |
| 06/05/2026 | $16.41 | $16.44 (0.18%) | $16.68 | $16.22 | 4.52 M | $2.76 B |
| 06/04/2026 | $16.35 | $16.66 (1.9%) | $16.73 | $16.12 | 5.91 M | $2.80 B |
| 06/03/2026 | $15.80 | $16.34 (3.42%) | $16.38 | $15.63 | 5.09 M | $2.74 B |
| 06/02/2026 | $15.97 | $16.04 (0.44%) | $16.23 | $15.79 | 4.45 M | $2.69 B |
| 06/01/2026 | $15.80 | $16.14 (2.15%) | $16.32 | $15.38 | 9.42 M | $2.71 B |
| 05/29/2026 | $14.65 | $15.80 (7.85%) | $15.85 | $14.54 | 18.50 M | $2.65 B |
| 05/28/2026 | $17.39 | $17.92 (3.05%) | $18.46 | $17.35 | 13.38 M | $3.01 B |
| 05/27/2026 | $17.40 | $17.56 (0.92%) | $17.98 | $17.29 | 5.58 M | $2.95 B |
| 05/26/2026 | $16.84 | $17.13 (1.72%) | $17.23 | $16.78 | 5.39 M | $2.88 B |
| 05/22/2026 | $16.63 | $16.53 (-0.6%) | $16.70 | $16.36 | 3.58 M | $2.77 B |
| 05/21/2026 | $16.15 | $16.55 (2.48%) | $16.76 | $15.82 | 5.81 M | $2.78 B |
| 05/20/2026 | $15.43 | $16.40 (6.29%) | $16.42 | $15.20 | 5.87 M | $2.75 B |
| 05/19/2026 | $15.06 | $15.36 (1.99%) | $15.61 | $14.69 | 6.32 M | $2.58 B |
| 05/18/2026 | $15.37 | $14.86 (-3.32%) | $15.49 | $14.77 | 5.03 M | $2.49 B |
| 05/15/2026 | $15.44 | $15.29 (-0.97%) | $15.61 | $15.25 | 3.72 M | $2.57 B |
| 05/14/2026 | $15.69 | $15.53 (-1.02%) | $15.96 | $15.43 | 3.47 M | $2.61 B |
| 05/13/2026 | $15.43 | $15.42 (-0.06%) | $15.52 | $15.03 | 5.01 M | $2.59 B |
| 05/12/2026 | $15.36 | $15.66 (1.95%) | $15.82 | $14.99 | 6.49 M | $2.63 B |
| 05/11/2026 | $16.70 | $15.52 (-7.07%) | $16.73 | $15.49 | 4.55 M | $2.60 B |
| 05/08/2026 | $16.69 | $16.68 (-0.06%) | $16.99 | $16.45 | 2.57 M | $2.80 B |
| 05/07/2026 | $16.99 | $16.64 (-2.06%) | $17.19 | $16.42 | 2.99 M | $2.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
