5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+11.62%
3 MONTH PERFORMANCE
+9.30%
6 MONTH PERFORMANCE
-30.64%
YEAR-TO-DATE PERFORMANCE
-30.03%
1 YEAR PERFORMANCE
+90.21%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.74 | $17.79 (0.28%) | $17.86 | $17.52 | 3.75 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 |
| 05/06/2026 | $17.21 | $16.91 (-1.74%) | $17.66 | $16.90 | 4.21 M | $2.84 B |
| 05/05/2026 | $16.49 | $16.66 (1.03%) | $16.88 | $16.41 | 3.65 M | $2.80 B |
| 05/04/2026 | $16.68 | $16.40 (-1.68%) | $16.90 | $16.32 | 4.52 M | $2.75 B |
| 05/01/2026 | $17.42 | $16.94 (-2.76%) | $17.50 | $16.79 | 5.01 M | $2.84 B |
| 04/30/2026 | $17.18 | $17.42 (1.4%) | $17.48 | $17.15 | 3.86 M | $2.92 B |
| 04/29/2026 | $17.18 | $17.12 (-0.35%) | $17.32 | $16.92 | 3.90 M | $2.87 B |
| 04/28/2026 | $17.89 | $17.37 (-2.91%) | $18.13 | $17.20 | 3.92 M | $2.92 B |
| 04/27/2026 | $17.90 | $17.89 (-0.06%) | $18.04 | $17.67 | 4.09 M | $3.00 B |
| 04/24/2026 | $18.13 | $17.91 (-1.21%) | $18.17 | $17.80 | 2.73 M | $3.01 B |
| 04/23/2026 | $18.63 | $18.19 (-2.36%) | $18.78 | $17.90 | 3.86 M | $3.05 B |
| 04/22/2026 | $19.31 | $18.71 (-3.11%) | $19.72 | $18.63 | 4.45 M | $3.14 B |
| 04/21/2026 | $19.90 | $19.31 (-2.96%) | $20.50 | $19.22 | 4.97 M | $3.24 B |
| 04/20/2026 | $19.48 | $19.88 (2.05%) | $20.09 | $19.26 | 4.61 M | $3.34 B |
| 04/17/2026 | $19.58 | $19.42 (-0.82%) | $19.90 | $19.36 | 4.02 M | $3.26 B |
| 04/16/2026 | $19.33 | $19.17 (-0.83%) | $19.65 | $18.94 | 5.51 M | $3.22 B |
| 04/15/2026 | $18.53 | $19.42 (4.8%) | $19.44 | $18.37 | 10.77 M | $3.26 B |
| 04/14/2026 | $18.20 | $17.77 (-2.36%) | $18.39 | $17.70 | 4.15 M | $2.98 B |
| 04/13/2026 | $18.09 | $18.08 (-0.06%) | $18.20 | $17.47 | 7.34 M | $3.03 B |
| 04/10/2026 | $18.47 | $18.32 (-0.81%) | $18.52 | $18.09 | 4.61 M | $3.07 B |
| 04/09/2026 | $18.18 | $18.54 (1.98%) | $18.80 | $18.07 | 3.34 M | $3.11 B |
| 04/08/2026 | $18.35 | $18.31 (-0.22%) | $18.56 | $17.82 | 6.65 M | $3.07 B |
| 04/07/2026 | $17.22 | $17.36 (0.81%) | $17.60 | $17.05 | 5.20 M | $2.91 B |
| 04/06/2026 | $17.03 | $17.48 (2.64%) | $17.50 | $16.90 | 3.67 M | $2.93 B |
| 04/02/2026 | $17.15 | $16.84 (-1.81%) | $17.42 | $16.75 | 5.20 M | $2.83 B |
| 04/01/2026 | $16.83 | $17.32 (2.91%) | $17.68 | $16.73 | 4.47 M | $2.91 B |
| 03/31/2026 | $16.46 | $16.70 (1.46%) | $16.98 | $16.24 | 4.77 M | $2.80 B |
| 03/30/2026 | $16.50 | $16.09 (-2.48%) | $16.75 | $15.76 | 4.72 M | $2.70 B |
| 03/27/2026 | $15.93 | $16.13 (1.26%) | $16.36 | $15.85 | 6.27 M | $2.71 B |
| 03/26/2026 | $16.28 | $16.07 (-1.29%) | $16.72 | $16.06 | 4.98 M | $2.70 B |
| 03/25/2026 | $16.63 | $16.52 (-0.66%) | $16.97 | $16.34 | 4.60 M | $2.77 B |
| 03/24/2026 | $16.55 | $16.32 (-1.39%) | $16.74 | $16.21 | 5.77 M | $2.74 B |
| 03/23/2026 | $17.70 | $16.88 (-4.63%) | $17.75 | $16.82 | 8.31 M | $2.83 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.
