American Eagle Outfitters Inc (AEO) Historical Stock Data

16.52 ↓0.20 (-1.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AEO is up 0.27% 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
2025-01-08	16.34	16.52	↑$0.18 (1.10%)	16.12	16.58	4.62M
2025-01-07	17.20	16.72	↓$0.48 (-2.79%)	16.60	17.40	4.80M
2025-01-06	17.29	17.22	↓$0.07 (-0.40%)	17.09	17.43	3.43M
2025-01-03	17.16	17.18	↑$0.02 (0.12%)	16.92	17.22	3.32M
2025-01-02	16.85	17.13	↑$0.28 (1.66%)	16.76	17.27	3.81M
2024-12-31	16.51	16.67	↑$0.16 (0.97%)	16.36	16.76	4.34M
2024-12-30	16.25	16.40	↑$0.15 (0.92%)	16.06	16.52	3.19M
2024-12-27	16.44	16.46	↑$0.02 (0.12%)	16.43	16.83	3.55M
2024-12-26	16.48	16.55	↑$0.07 (0.42%)	16.32	16.78	3.78M
2024-12-24	16.77	16.51	↓$0.26 (-1.55%)	16.42	16.80	1.78M
2024-12-23	16.60	16.77	↑$0.17 (1.02%)	16.56	16.87	3.20M
2024-12-20	16.25	16.69	↑$0.44 (2.71%)	16.21	16.95	9.97M
2024-12-19	16.44	16.36	↓$0.08 (-0.49%)	16.20	16.52	3.37M
2024-12-18	17.32	16.40	↓$0.92 (-5.31%)	16.34	17.32	4.77M
2024-12-17	17.05	17.20	↑$0.15 (0.88%)	16.70	17.20	6.61M
2024-12-16	17.16	17.09	↓$0.07 (-0.41%)	17.01	17.69	6.64M
2024-12-13	17.34	17.20	↓$0.14 (-0.81%)	17.07	17.35	6.25M
2024-12-12	17.65	17.35	↓$0.30 (-1.70%)	17.31	17.94	5.07M
2024-12-11	17.79	17.65	↓$0.14 (-0.79%)	17.48	17.99	5.13M
2024-12-10	17.68	17.70	↑$0.02 (0.11%)	17.31	18.09	7.56M
2024-12-09	18.03	17.70	↓$0.33 (-1.83%)	17.67	18.39	7.23M
2024-12-06	18.05	17.99	↓$0.06 (-0.33%)	17.67	18.42	8.90M
2024-12-05	17.30	17.61	↑$0.31 (1.79%)	16.94	18.10	21.87M
2024-12-04	19.89	20.54	↑$0.65 (3.27%)	19.77	20.55	9.55M
2024-12-03	19.91	19.93	↑$0.02 (0.10%)	19.44	20.14	4.93M
2024-12-02	19.27	19.93	↑$0.66 (3.43%)	19.21	20.49	8.56M
2024-11-29	18.84	19.24	↑$0.40 (2.12%)	18.52	19.33	3.71M
2024-11-27	18.09	18.58	↑$0.49 (2.71%)	18.09	18.62	4.24M
2024-11-26	18.40	17.89	↓$0.51 (-2.77%)	17.85	18.71	3.85M
2024-11-25	17.97	18.68	↑$0.71 (3.95%)	17.97	19.11	8.23M