American Eagle Outfitters Inc (AEO) Historical Stock Data
11.14 ↓0.21 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEO is up 0.66% a day on average. There have been 18 days where American Eagle Outfitters Inc closed green and 12 days where AEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.34 | 11.14 | ↓$0.20 (-1.76%) | 11.10 | 11.43 | 3.27M |
| 2025-05-08 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.29 | 11.57 | 4.23M |
| 2025-05-07 | 11.12 | 11.17 | ↑$0.05 (0.45%) | 11.02 | 11.29 | 3.26M |
| 2025-05-06 | 10.89 | 11.03 | ↑$0.14 (1.29%) | 10.86 | 11.19 | 4.74M |
| 2025-05-05 | 11.02 | 11.11 | ↑$0.09 (0.82%) | 11.00 | 11.36 | 4.74M |
| 2025-05-02 | 10.83 | 11.10 | ↑$0.27 (2.49%) | 10.83 | 11.23 | 4.36M |
| 2025-05-01 | 10.66 | 10.69 | ↑$0.03 (0.28%) | 10.54 | 10.99 | 5.99M |
| 2025-04-30 | 10.53 | 10.53 | ↑$0.00 (0.00%) | 10.25 | 10.57 | 5.72M |
| 2025-04-29 | 10.96 | 10.77 | ↓$0.19 (-1.73%) | 10.59 | 11.03 | 6.35M |
| 2025-04-28 | 11.27 | 11.04 | ↓$0.23 (-2.04%) | 10.84 | 11.30 | 6.10M |
| 2025-04-25 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 10.97 | 11.23 | 3.75M |
| 2025-04-24 | 10.94 | 11.23 | ↑$0.29 (2.65%) | 10.87 | 11.29 | 4.10M |
| 2025-04-23 | 11.52 | 10.97 | ↓$0.55 (-4.77%) | 10.84 | 11.72 | 7.01M |
| 2025-04-22 | 10.85 | 11.03 | ↑$0.18 (1.66%) | 10.79 | 11.18 | 5.74M |
| 2025-04-21 | 10.59 | 10.73 | ↑$0.14 (1.32%) | 10.29 | 10.76 | 7.23M |
| 2025-04-17 | 10.26 | 10.74 | ↑$0.48 (4.68%) | 10.26 | 10.85 | 7.76M |
| 2025-04-16 | 10.30 | 10.28 | ↓$0.02 (-0.19%) | 10.06 | 10.56 | 6.22M |
| 2025-04-15 | 10.60 | 10.35 | ↓$0.25 (-2.36%) | 10.25 | 10.81 | 6.06M |
| 2025-04-14 | 10.96 | 10.65 | ↓$0.31 (-2.83%) | 10.39 | 11.03 | 5.83M |
| 2025-04-11 | 10.56 | 10.64 | ↑$0.08 (0.76%) | 10.11 | 10.71 | 6.46M |
| 2025-04-10 | 10.95 | 10.68 | ↓$0.27 (-2.47%) | 10.32 | 10.99 | 9.14M |
| 2025-04-09 | 9.60 | 11.27 | ↑$1.67 (17.40%) | 9.57 | 11.73 | 14.98M |
| 2025-04-08 | 10.60 | 9.65 | ↓$0.95 (-8.96%) | 9.45 | 10.70 | 9.62M |
| 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 |
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.