5 DAY PERFORMANCE
+24.58%
1 MONTH PERFORMANCE
+14.10%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
-30.03%
1 YEAR PERFORMANCE
-2.23%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
