5 DAY PERFORMANCE
-29.43%
1 MONTH PERFORMANCE
-1.08%
3 MONTH PERFORMANCE
-7.67%
6 MONTH PERFORMANCE
+66.49%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-5.98%
American Eagle Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.04 | $23.09 (-3.95%) | $24.48 | $22.97 | 13.49 M | $3.90 B |
| 12/04/2025 | $24.06 | $24.18 (0.5%) | $24.66 | $23.78 | 15.17 M | $4.08 B |
| 12/03/2025 | $23.86 | $23.97 (0.46%) | $24.41 | $23.07 | 33.43 M | $4.05 B |
| 12/02/2025 | $21.30 | $20.83 (-2.21%) | $21.44 | $20.73 | 17.19 M | $3.52 B |
| 12/01/2025 | $20.33 | $21.25 (4.53%) | $21.28 | $20.20 | 12.85 M | $3.59 B |
| 11/28/2025 | $20.35 | $20.40 (0.25%) | $20.53 | $20.16 | 3.60 M | $3.45 B |
| 11/26/2025 | $19.70 | $20.26 (2.84%) | $20.65 | $19.60 | 7.17 M | $3.46 B |
| 11/25/2025 | $19.19 | $19.66 (2.45%) | $20.02 | $19.02 | 8.79 M | $3.36 B |
| 11/24/2025 | $18.80 | $19.10 (1.6%) | $19.29 | $18.56 | 6.92 M | $3.26 B |
| 11/21/2025 | $17.63 | $18.55 (5.22%) | $18.76 | $17.50 | 7.21 M | $3.17 B |
| 11/20/2025 | $17.64 | $17.54 (-0.57%) | $18.17 | $17.30 | 7.62 M | $3.00 B |
| 11/19/2025 | $17.88 | $17.49 (-2.18%) | $17.94 | $17.36 | 4.50 M | $2.99 B |
| 11/18/2025 | $17.41 | $17.50 (0.52%) | $17.67 | $17.16 | 4.06 M | $2.99 B |
| 11/17/2025 | $17.42 | $17.66 (1.38%) | $17.98 | $17.28 | 6.13 M | $3.02 B |
| 11/14/2025 | $17.15 | $17.56 (2.39%) | $17.81 | $16.96 | 5.77 M | $3.00 B |
| 11/13/2025 | $17.82 | $17.54 (-1.57%) | $18.04 | $17.39 | 3.82 M | $3.00 B |
| 11/12/2025 | $17.78 | $17.81 (0.17%) | $18.26 | $17.70 | 5.02 M | $3.04 B |
| 11/11/2025 | $17.75 | $17.48 (-1.52%) | $18.30 | $17.45 | 6.26 M | $2.98 B |
| 11/10/2025 | $17.48 | $17.78 (1.72%) | $17.97 | $17.38 | 8.23 M | $3.04 B |
| 11/07/2025 | $16.57 | $17.10 (3.2%) | $17.30 | $16.41 | 5.70 M | $2.92 B |
| 11/06/2025 | $16.72 | $16.60 (-0.72%) | $16.85 | $16.43 | 5.00 M | $2.83 B |
| 11/05/2025 | $16.15 | $16.97 (5.08%) | $17.34 | $16.10 | 6.26 M | $2.90 B |
| 11/04/2025 | $16.21 | $16.18 (-0.19%) | $16.45 | $15.87 | 4.93 M | $2.76 B |
| 11/03/2025 | $16.61 | $16.53 (-0.48%) | $17.18 | $16.43 | 5.81 M | $2.82 B |
| 10/31/2025 | $16.45 | $16.71 (1.58%) | $16.82 | $16.21 | 4.99 M | $2.85 B |
| 10/30/2025 | $16.86 | $16.54 (-1.9%) | $17.10 | $16.45 | 6.12 M | $2.82 B |
| 10/29/2025 | $16.75 | $16.98 (1.37%) | $17.33 | $16.72 | 4.76 M | $2.90 B |
| 10/28/2025 | $16.83 | $16.79 (-0.24%) | $17.19 | $16.60 | 4.91 M | $2.87 B |
| 10/27/2025 | $16.94 | $16.88 (-0.35%) | $17.14 | $16.73 | 4.88 M | $2.88 B |
| 10/24/2025 | $16.72 | $16.57 (-0.9%) | $16.82 | $16.46 | 5.23 M | $2.83 B |
| 10/23/2025 | $15.70 | $16.56 (5.48%) | $16.68 | $15.70 | 7.06 M | $2.83 B |
| 10/22/2025 | $15.53 | $15.73 (1.29%) | $15.95 | $15.32 | 4.95 M | $2.69 B |
| 10/21/2025 | $15.60 | $15.71 (0.71%) | $16.09 | $15.49 | 5.01 M | $2.68 B |
| 10/20/2025 | $15.05 | $15.48 (2.86%) | $15.72 | $14.91 | 5.07 M | $2.64 B |
| 10/17/2025 | $14.87 | $14.95 (0.54%) | $15.14 | $14.70 | 5.33 M | $2.55 B |
| 10/16/2025 | $15.09 | $14.90 (-1.26%) | $15.15 | $14.74 | 4.35 M | $2.54 B |
| 10/15/2025 | $15.96 | $15.23 (-4.57%) | $16.03 | $15.23 | 6.88 M | $2.60 B |
| 10/14/2025 | $15.05 | $15.85 (5.32%) | $15.94 | $15.04 | 8.18 M | $2.71 B |
| 10/13/2025 | $14.66 | $15.29 (4.3%) | $15.31 | $14.66 | 7.76 M | $2.61 B |
| 10/10/2025 | $15.11 | $14.31 (-5.29%) | $15.11 | $14.06 | 9.14 M | $2.44 B |
| 10/09/2025 | $15.48 | $15.15 (-2.13%) | $15.61 | $15.05 | 6.55 M | $2.59 B |
| 10/08/2025 | $15.47 | $15.57 (0.65%) | $15.63 | $15.01 | 6.88 M | $2.66 B |
| 10/07/2025 | $15.87 | $15.48 (-2.46%) | $15.90 | $15.32 | 6.96 M | $2.64 B |
| 10/06/2025 | $16.80 | $15.76 (-6.19%) | $16.80 | $15.73 | 9.43 M | $2.69 B |
| 10/03/2025 | $17.14 | $16.94 (-1.17%) | $17.22 | $16.80 | 7.38 M | $2.89 B |
| 10/02/2025 | $16.95 | $16.95 (0%) | $17.26 | $16.69 | 6.07 M | $2.89 B |
| 10/01/2025 | $17.20 | $16.98 (-1.28%) | $17.36 | $16.80 | 7.57 M | $2.90 B |
| 09/30/2025 | $17.16 | $17.11 (-0.29%) | $17.52 | $16.60 | 7.21 M | $2.92 B |
| 09/29/2025 | $18.04 | $17.24 (-4.43%) | $18.13 | $17.14 | 8.27 M | $2.94 B |
| 09/26/2025 | $17.81 | $17.95 (0.79%) | $18.34 | $17.77 | 6.87 M | $3.07 B |
| 09/25/2025 | $17.59 | $17.80 (1.19%) | $17.80 | $17.40 | 6.74 M | $3.04 B |
| 09/24/2025 | $17.84 | $17.90 (0.34%) | $18.18 | $17.65 | 6.23 M | $3.06 B |
| 09/23/2025 | $18.16 | $17.97 (-1.05%) | $18.53 | $17.82 | 8.34 M | $3.07 B |
| 09/22/2025 | $18.90 | $17.95 (-5.03%) | $19.00 | $17.95 | 12.08 M | $3.07 B |
| 09/19/2025 | $19.94 | $18.87 (-5.37%) | $20.03 | $18.68 | 11.35 M | $3.22 B |
| 09/18/2025 | $19.89 | $19.72 (-0.85%) | $20.20 | $19.38 | 10.43 M | $3.37 B |
| 09/17/2025 | $20.10 | $19.88 (-1.09%) | $20.43 | $19.62 | 11.86 M | $3.39 B |
| 09/16/2025 | $19.64 | $19.87 (1.17%) | $20.14 | $19.29 | 10.20 M | $3.39 B |
| 09/15/2025 | $18.23 | $19.63 (7.68%) | $19.92 | $17.97 | 14.63 M | $3.35 B |
| 09/12/2025 | $19.44 | $18.34 (-5.66%) | $19.56 | $18.33 | 9.94 M | $3.13 B |
| 09/11/2025 | $19.22 | $19.61 (2.03%) | $19.69 | $18.95 | 9.71 M | $3.35 B |
| 09/10/2025 | $17.76 | $19.25 (8.39%) | $19.29 | $17.62 | 17.51 M | $3.29 B |
| 09/09/2025 | $18.23 | $18.00 (-1.26%) | $18.23 | $17.52 | 12.37 M | $3.07 B |
| 09/08/2025 | $18.71 | $18.32 (-2.08%) | $18.72 | $17.72 | 18.91 M | $3.13 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.
