American Eagle Outfitters Inc (AEO) Historical Stock Data
10.35 ↓0.59 (-5.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEO is down -0.18% a day on average. There have been 13 days where American Eagle Outfitters Inc closed green and 17 days where AEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 10.34 | 10.35 | ↑$0.01 (0.10%) | 9.86 | 11.00 | 12.67M |
| 2025-04-04 | 10.01 | 10.94 | ↑$0.93 (9.29%) | 9.80 | 11.38 | 15.44M |
| 2025-04-03 | 11.26 | 10.44 | ↓$0.82 (-7.28%) | 10.19 | 11.61 | 17.26M |
| 2025-04-02 | 12.04 | 12.65 | ↑$0.61 (5.07%) | 12.04 | 12.77 | 9.42M |
| 2025-04-01 | 11.67 | 12.21 | ↑$0.54 (4.63%) | 11.63 | 12.23 | 8.06M |
| 2025-03-31 | 11.22 | 11.62 | ↑$0.40 (3.57%) | 11.22 | 11.75 | 6.17M |
| 2025-03-28 | 11.76 | 11.42 | ↓$0.34 (-2.89%) | 11.28 | 11.89 | 5.45M |
| 2025-03-27 | 11.92 | 11.91 | ↓$0.01 (-0.08%) | 11.83 | 12.19 | 5.06M |
| 2025-03-26 | 12.25 | 11.98 | ↓$0.27 (-2.20%) | 11.83 | 12.33 | 5.64M |
| 2025-03-25 | 12.80 | 12.24 | ↓$0.56 (-4.38%) | 12.23 | 13.06 | 8.64M |
| 2025-03-24 | 12.42 | 12.72 | ↑$0.30 (2.42%) | 12.42 | 12.77 | 8.19M |
| 2025-03-21 | 11.60 | 12.12 | ↑$0.52 (4.48%) | 11.52 | 12.32 | 10.72M |
| 2025-03-20 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.76 | 12.35 | 6.14M |
| 2025-03-19 | 12.09 | 11.91 | ↓$0.18 (-1.49%) | 11.78 | 12.12 | 4.66M |
| 2025-03-18 | 11.90 | 12.11 | ↑$0.21 (1.76%) | 11.83 | 12.23 | 7.22M |
| 2025-03-17 | 11.80 | 12.03 | ↑$0.23 (1.95%) | 11.46 | 12.18 | 14.03M |
| 2025-03-14 | 11.19 | 11.06 | ↓$0.13 (-1.16%) | 10.74 | 11.24 | 8.81M |
| 2025-03-13 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.92 | 11.79 | 15.71M |
| 2025-03-12 | 11.81 | 11.45 | ↓$0.36 (-3.05%) | 11.33 | 11.88 | 9.66M |
| 2025-03-11 | 12.10 | 11.49 | ↓$0.61 (-5.04%) | 11.36 | 12.14 | 6.80M |
| 2025-03-10 | 12.57 | 12.10 | ↓$0.47 (-3.74%) | 12.10 | 12.68 | 6.07M |
| 2025-03-07 | 12.27 | 12.83 | ↑$0.56 (4.56%) | 12.17 | 12.90 | 6.64M |
| 2025-03-06 | 11.89 | 12.31 | ↑$0.42 (3.53%) | 11.88 | 12.43 | 6.31M |
| 2025-03-05 | 11.93 | 12.12 | ↑$0.19 (1.59%) | 11.65 | 12.13 | 5.27M |
| 2025-03-04 | 12.09 | 11.99 | ↓$0.10 (-0.83%) | 11.81 | 12.16 | 7.46M |
| 2025-03-03 | 13.30 | 12.29 | ↓$1.01 (-7.59%) | 12.22 | 13.31 | 5.94M |
| 2025-02-28 | 13.15 | 13.09 | ↓$0.06 (-0.46%) | 12.79 | 13.36 | 5.61M |
| 2025-02-27 | 13.45 | 13.09 | ↓$0.36 (-2.68%) | 13.04 | 13.49 | 3.98M |
| 2025-02-26 | 13.56 | 13.44 | ↓$0.12 (-0.88%) | 13.16 | 13.65 | 5.37M |
| 2025-02-25 | 13.97 | 13.36 | ↓$0.61 (-4.37%) | 13.31 | 14.07 | 4.83M |
Create an account or log in to view more rows.
$AEO Market is down
No worries
$AEO HODLing
and buying more when I can.
$AEO BULLS ALPHA
BEARS BETA
$AEO Holding Pattern
$AEO choo choo
$AEO wtf?
$AEO wtf?
$AEO push baby push!
$AEO super bullish
$AEO this is my only green stonk!
I really like this stonk.