5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
-30.03%
1 YEAR PERFORMANCE
+8.72%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.41 | $20.60 (-3.76%) | $21.70 | $20.60 | 765.88 K | |
| 11/04/2026 | $20.26 | $21.36 (5.43%) | $21.37 | $20.15 | 4.06 M | $3.57 B |
| 11/03/2026 | $20.00 | $19.54 (-2.3%) | $20.00 | $19.29 | 3.07 M | $3.26 B |
| 11/02/2026 | $19.62 | $19.75 (0.66%) | $20.27 | $19.62 | 5.66 M | $3.30 B |
| 10/30/2026 | $20.30 | $19.61 (-3.4%) | $20.42 | $19.05 | 4.64 M | $3.28 B |
| 10/29/2026 | $19.74 | $20.12 (1.93%) | $20.15 | $19.65 | 4.39 M | $3.36 B |
| 10/28/2026 | $19.39 | $19.46 (0.36%) | $19.55 | $19.25 | 3.56 M | $3.25 B |
| 10/27/2026 | $18.88 | $19.42 (2.86%) | $19.70 | $18.76 | 7.28 M | $3.24 B |
| 10/26/2026 | $18.14 | $18.81 (3.69%) | $18.85 | $17.99 | 4.88 M | $3.14 B |
| 10/23/2026 | $17.59 | $17.91 (1.82%) | $17.92 | $17.36 | 3.38 M | $2.99 B |
| 10/22/2026 | $17.24 | $17.89 (3.77%) | $17.93 | $17.17 | 3.65 M | $2.99 B |
| 10/21/2026 | $17.81 | $17.38 (-2.41%) | $17.98 | $17.35 | 4.61 M | $2.90 B |
| 10/20/2026 | $17.96 | $17.81 (-0.84%) | $18.11 | $17.74 | 5.34 M | $2.98 B |
| 10/19/2026 | $17.92 | $17.93 (0.06%) | $18.16 | $17.67 | 3.92 M | $3.00 B |
| 10/16/2026 | $18.19 | $17.98 (-1.15%) | $18.41 | $17.84 | 3.73 M | $3.00 B |
| 10/15/2026 | $17.74 | $18.05 (1.75%) | $18.17 | $17.60 | 4.12 M | $3.02 B |
| 10/14/2026 | $17.57 | $17.60 (0.17%) | $17.71 | $17.30 | 3.67 M | $2.94 B |
| 10/13/2026 | $18.14 | $17.78 (-1.98%) | $18.52 | $17.72 | 3.83 M | $2.97 B |
| 10/12/2026 | $18.08 | $18.07 (-0.06%) | $18.41 | $17.95 | 5.64 M | $3.02 B |
| 10/09/2026 | $17.86 | $18.17 (1.74%) | $18.42 | $17.61 | 4.40 M | $3.04 B |
| 10/08/2026 | $17.41 | $17.97 (3.22%) | $18.07 | $17.31 | 4.10 M | $3.00 B |
| 10/07/2026 | $17.62 | $17.66 (0.23%) | $17.87 | $17.43 | 3.87 M | $2.95 B |
| 10/06/2026 | $18.14 | $17.89 (-1.38%) | $18.28 | $17.77 | 5.00 M | $2.99 B |
| 10/05/2026 | $17.74 | $18.11 (2.09%) | $18.15 | $17.37 | 4.91 M | $3.03 B |
| 10/02/2026 | $18.01 | $17.71 (-1.67%) | $18.04 | $17.62 | 5.53 M | $2.96 B |
| 10/01/2026 | $17.82 | $17.97 (0.84%) | $18.17 | $17.65 | 7.05 M | $3.00 B |
| 09/30/2026 | $18.16 | $17.78 (-2.09%) | $18.68 | $17.66 | 5.74 M | $2.97 B |
| 09/29/2026 | $17.36 | $18.14 (4.49%) | $18.21 | $17.20 | 7.04 M | $3.03 B |
| 09/28/2026 | $16.60 | $17.31 (4.28%) | $17.61 | $16.31 | 9.20 M | $2.89 B |
| 09/25/2026 | $16.24 | $16.58 (2.09%) | $16.59 | $16.01 | 4.47 M | $2.77 B |
| 09/24/2026 | $15.98 | $16.08 (0.63%) | $16.20 | $15.63 | 3.82 M | $2.69 B |
| 09/23/2026 | $15.92 | $15.92 (0%) | $16.04 | $15.70 | 5.78 M | $2.66 B |
| 09/22/2026 | $15.72 | $15.92 (1.27%) | $16.07 | $15.65 | 5.41 M | $2.66 B |
| 09/21/2026 | $15.20 | $15.46 (1.71%) | $15.53 | $15.04 | 5.75 M | $2.58 B |
| 09/18/2026 | $14.89 | $15.06 (1.14%) | $15.20 | $14.89 | 6.94 M | $2.52 B |
| 09/17/2026 | $15.04 | $14.91 (-0.86%) | $15.07 | $14.81 | 3.65 M | $2.49 B |
| 09/16/2026 | $14.82 | $14.81 (-0.07%) | $15.21 | $14.63 | 5.33 M | $2.47 B |
| 09/15/2026 | $15.34 | $14.81 (-3.46%) | $15.45 | $14.61 | 7.41 M | $2.47 B |
| 09/14/2026 | $14.85 | $15.43 (3.91%) | $15.67 | $14.61 | 7.61 M | $2.58 B |
| 09/11/2026 | $14.71 | $15.02 (2.11%) | $15.10 | $14.48 | 11.38 M | $2.51 B |
| 09/10/2026 | $14.69 | $14.53 (-1.09%) | $15.12 | $14.10 | 28.42 M | $2.43 B |
| 09/09/2026 | $17.11 | $16.89 (-1.29%) | $17.42 | $16.76 | 18.26 M | $2.82 B |
| 09/08/2026 | $17.39 | $17.22 (-0.98%) | $17.50 | $16.97 | 10.93 M | $2.88 B |
| 09/04/2026 | $16.72 | $17.39 (4.01%) | $17.39 | $16.59 | 5.38 M | $2.92 B |
| 09/03/2026 | $16.80 | $17.01 (1.25%) | $17.17 | $16.44 | 5.19 M | $2.85 B |
| 09/02/2026 | $16.65 | $16.66 (0.06%) | $16.95 | $16.46 | 4.39 M | $2.80 B |
| 09/01/2026 | $16.40 | $16.58 (1.1%) | $16.93 | $16.17 | 4.93 M | $2.78 B |
| 08/31/2026 | $16.50 | $16.63 (0.79%) | $16.77 | $16.44 | 5.00 M | $2.79 B |
| 08/28/2026 | $17.06 | $16.87 (-1.11%) | $17.35 | $16.85 | 4.75 M | $2.83 B |
| 08/27/2026 | $17.27 | $16.69 (-3.36%) | $17.41 | $16.61 | 4.28 M | $2.80 B |
| 08/26/2026 | $17.23 | $17.59 (2.09%) | $17.80 | $17.14 | 7.61 M | $2.95 B |
| 08/25/2026 | $16.88 | $16.73 (-0.89%) | $16.88 | $16.43 | 4.66 M | $2.81 B |
| 08/24/2026 | $16.37 | $16.87 (3.05%) | $16.95 | $16.34 | 4.39 M | $2.83 B |
| 08/21/2026 | $16.24 | $16.17 (-0.43%) | $16.39 | $16.10 | 3.14 M | $2.71 B |
| 08/20/2026 | $16.43 | $16.00 (-2.62%) | $16.44 | $15.85 | 4.15 M | $2.69 B |
| 08/19/2026 | $16.62 | $16.67 (0.3%) | $17.00 | $16.60 | 4.23 M | $2.80 B |
| 08/18/2026 | $16.55 | $16.35 (-1.21%) | $16.67 | $16.25 | 3.18 M | $2.74 B |
| 08/17/2026 | $16.01 | $16.35 (2.12%) | $16.49 | $15.95 | 4.25 M | $2.74 B |
| 08/14/2026 | $16.30 | $16.17 (-0.8%) | $16.38 | $16.09 | 3.28 M | $2.71 B |
| 08/13/2026 | $16.39 | $16.30 (-0.55%) | $16.41 | $15.82 | 5.98 M | $2.74 B |
| 08/12/2026 | $17.23 | $16.24 (-5.75%) | $17.25 | $16.20 | 8.73 M | $2.73 B |
| 08/11/2026 | $17.97 | $17.36 (-3.39%) | $18.10 | $17.33 | 4.09 M | $2.91 B |
| 08/10/2026 | $18.10 | $18.32 (1.22%) | $18.46 | $17.75 | 3.97 M | $3.07 B |
| 08/07/2026 | $17.75 | $17.97 (1.24%) | $18.05 | $17.44 | 2.76 M | $3.02 B |
| 08/06/2026 | $17.74 | $17.72 (-0.11%) | $18.11 | $17.60 | 4.97 M | $2.97 B |
| 08/05/2026 | $18.08 | $17.82 (-1.44%) | $18.43 | $17.79 | 3.09 M | $2.99 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.
