5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
-22.35%
6 MONTH PERFORMANCE
+11.14%
YEAR-TO-DATE PERFORMANCE
-30.03%
1 YEAR PERFORMANCE
+67.27%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.23 | $17.11 (-0.73%) | $17.65 | $16.93 | 2.46 M | $2.89 B |
| 05/05/2026 | $16.49 | $16.66 (1.03%) | $16.88 | $16.41 | 3.65 M | $2.82 B |
| 05/04/2026 | $16.68 | $16.40 (-1.68%) | $16.90 | $16.32 | 4.52 M | $2.77 B |
| 05/01/2026 | $17.42 | $16.94 (-2.76%) | $17.50 | $16.79 | 5.01 M | $2.87 B |
| 04/30/2026 | $17.18 | $17.42 (1.4%) | $17.48 | $17.15 | 3.86 M | $2.95 B |
| 04/29/2026 | $17.18 | $17.12 (-0.35%) | $17.32 | $16.92 | 3.90 M | $2.90 B |
| 04/28/2026 | $17.89 | $17.37 (-2.91%) | $18.13 | $17.20 | 3.92 M | $2.94 B |
| 04/27/2026 | $17.90 | $17.89 (-0.06%) | $18.04 | $17.67 | 4.09 M | $3.03 B |
| 04/24/2026 | $18.13 | $17.91 (-1.21%) | $18.17 | $17.80 | 2.73 M | $3.03 B |
| 04/23/2026 | $18.63 | $18.19 (-2.36%) | $18.78 | $17.90 | 3.86 M | $3.08 B |
| 04/22/2026 | $19.31 | $18.71 (-3.11%) | $19.72 | $18.63 | 4.45 M | $3.17 B |
| 04/21/2026 | $19.90 | $19.31 (-2.96%) | $20.50 | $19.22 | 4.97 M | $3.27 B |
| 04/20/2026 | $19.48 | $19.88 (2.05%) | $20.09 | $19.26 | 4.61 M | $3.36 B |
| 04/17/2026 | $19.58 | $19.42 (-0.82%) | $19.90 | $19.36 | 4.02 M | $3.29 B |
| 04/16/2026 | $19.33 | $19.17 (-0.83%) | $19.65 | $18.94 | 5.51 M | $3.24 B |
| 04/15/2026 | $18.53 | $19.42 (4.8%) | $19.44 | $18.37 | 10.77 M | $3.29 B |
| 04/14/2026 | $18.20 | $17.77 (-2.36%) | $18.39 | $17.70 | 4.15 M | $3.01 B |
| 04/13/2026 | $18.09 | $18.08 (-0.06%) | $18.20 | $17.47 | 7.34 M | $3.06 B |
| 04/10/2026 | $18.47 | $18.32 (-0.81%) | $18.52 | $18.09 | 4.61 M | $3.10 B |
| 04/09/2026 | $18.18 | $18.54 (1.98%) | $18.80 | $18.07 | 3.34 M | $3.14 B |
| 04/08/2026 | $18.35 | $18.31 (-0.22%) | $18.56 | $17.82 | 6.65 M | $3.10 B |
| 04/07/2026 | $17.22 | $17.36 (0.81%) | $17.60 | $17.05 | 5.20 M | $2.94 B |
| 04/06/2026 | $17.03 | $17.48 (2.64%) | $17.50 | $16.90 | 3.67 M | $2.96 B |
| 04/02/2026 | $17.15 | $16.84 (-1.81%) | $17.42 | $16.75 | 5.20 M | $2.85 B |
| 04/01/2026 | $16.83 | $17.32 (2.91%) | $17.68 | $16.73 | 4.47 M | $2.93 B |
| 03/31/2026 | $16.46 | $16.70 (1.46%) | $16.98 | $16.24 | 4.77 M | $2.83 B |
| 03/30/2026 | $16.50 | $16.09 (-2.48%) | $16.75 | $15.76 | 4.72 M | $2.72 B |
| 03/27/2026 | $15.93 | $16.13 (1.26%) | $16.36 | $15.85 | 6.27 M | $2.73 B |
| 03/26/2026 | $16.28 | $16.07 (-1.29%) | $16.72 | $16.06 | 4.98 M | $2.72 B |
| 03/25/2026 | $16.63 | $16.52 (-0.66%) | $16.97 | $16.34 | 4.60 M | $2.79 B |
| 03/24/2026 | $16.55 | $16.32 (-1.39%) | $16.74 | $16.21 | 5.77 M | $2.76 B |
| 03/23/2026 | $17.70 | $16.88 (-4.63%) | $17.75 | $16.82 | 8.31 M | $2.86 B |
| 03/20/2026 | $17.49 | $17.22 (-1.54%) | $17.60 | $17.06 | 7.43 M | $2.91 B |
| 03/19/2026 | $17.12 | $17.50 (2.22%) | $17.69 | $16.87 | 5.83 M | $2.96 B |
| 03/18/2026 | $17.41 | $17.25 (-0.92%) | $17.86 | $17.19 | 4.35 M | $2.92 B |
| 03/17/2026 | $17.83 | $17.53 (-1.68%) | $17.90 | $17.27 | 4.13 M | $2.97 B |
| 03/16/2026 | $17.65 | $17.41 (-1.36%) | $18.05 | $17.34 | 4.31 M | $2.95 B |
| 03/13/2026 | $17.79 | $17.58 (-1.18%) | $17.99 | $17.49 | 4.59 M | $2.97 B |
| 03/12/2026 | $17.93 | $17.56 (-2.06%) | $18.02 | $17.48 | 5.15 M | $2.97 B |
| 03/11/2026 | $18.59 | $18.17 (-2.26%) | $18.85 | $18.07 | 4.57 M | $3.07 B |
| 03/10/2026 | $18.24 | $18.76 (2.85%) | $19.81 | $18.22 | 9.36 M | $3.17 B |
| 03/09/2026 | $18.06 | $18.47 (2.27%) | $18.56 | $17.57 | 11.95 M | $3.12 B |
| 03/06/2026 | $18.80 | $18.46 (-1.81%) | $19.17 | $18.43 | 9.08 M | $3.12 B |
| 03/05/2026 | $20.65 | $19.33 (-6.39%) | $21.00 | $18.82 | 15.11 M | $3.27 B |
| 03/04/2026 | $22.47 | $22.45 (-0.09%) | $23.04 | $22.24 | 10.60 M | $3.80 B |
| 03/03/2026 | $21.82 | $22.24 (1.92%) | $22.50 | $21.20 | 5.93 M | $3.76 B |
| 03/02/2026 | $23.85 | $22.50 (-5.66%) | $23.90 | $22.39 | 7.29 M | $3.81 B |
| 02/27/2026 | $24.47 | $24.57 (0.41%) | $24.63 | $23.95 | 4.01 M | $4.15 B |
| 02/26/2026 | $24.24 | $24.91 (2.76%) | $25.23 | $24.18 | 4.19 M | $4.21 B |
| 02/25/2026 | $23.92 | $24.04 (0.5%) | $24.28 | $23.73 | 3.86 M | $4.06 B |
| 02/24/2026 | $23.65 | $23.76 (0.47%) | $24.22 | $23.52 | 3.76 M | $4.01 B |
| 02/23/2026 | $24.73 | $23.65 (-4.37%) | $24.73 | $22.86 | 5.42 M | $4.00 B |
| 02/20/2026 | $24.54 | $25.26 (2.93%) | $25.97 | $24.28 | 5.98 M | $4.27 B |
| 02/19/2026 | $24.64 | $24.95 (1.26%) | $25.15 | $24.19 | 3.19 M | $4.21 B |
| 02/18/2026 | $24.54 | $25.07 (2.16%) | $25.43 | $24.43 | 3.71 M | $4.23 B |
| 02/17/2026 | $25.76 | $24.93 (-3.22%) | $26.05 | $23.96 | 5.88 M | $4.21 B |
| 02/13/2026 | $24.63 | $25.48 (3.45%) | $25.61 | $24.43 | 4.90 M | $4.30 B |
| 02/12/2026 | $24.39 | $24.54 (0.62%) | $25.70 | $24.05 | 6.19 M | $4.15 B |
| 02/11/2026 | $23.83 | $23.84 (0.04%) | $24.59 | $23.66 | 3.93 M | $4.03 B |
| 02/10/2026 | $23.44 | $23.63 (0.81%) | $24.57 | $23.33 | 3.41 M | $3.99 B |
| 02/09/2026 | $23.71 | $23.56 (-0.63%) | $23.88 | $23.26 | 3.48 M | $3.98 B |
| 02/06/2026 | $23.77 | $23.76 (-0.04%) | $24.01 | $23.50 | 3.68 M | $4.01 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.
