Skip to main content
AEO logo

American Eagle Outfitters, Inc.

AEONYSEConsumer DiscretionaryApparel Retail

$18.05Today:- (-)1Y +21.14%

As of Oct 15, 2026 close

Market cap
$3.07B
P/E (TTM)
9.12
Forward P/E
4.63
Dividend yield
2.77%
52-week range
$14.10$28.46
Volume (live)
-
Avg. volume (3M)
6.97M

American Eagle Outfitters (AEO) Historical Stock Prices

Analyze American Eagle Outfitters (AEO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Eagle Outfitters (AEO) Interactive Price Chart

Interactive historical price chart showing American Eagle Outfitters stock price movements and trends across multiple time periods.

Loading chart...

AEO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AEO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.7418.1717.6018.0518.054.12M
Oct 14, 202617.5717.7117.3017.6017.603.47M
Oct 13, 202618.1418.5217.7217.7817.783.54M
Oct 12, 202618.0818.4117.9518.0718.075.27M
Oct 9, 202617.8618.4117.6118.1718.174.40M
Oct 8, 202617.4118.0717.3117.9717.844.10M
Oct 7, 202617.6217.8717.4317.6617.543.87M
Oct 6, 202618.1418.2817.7717.8917.775.00M
Oct 5, 202617.7418.1517.3718.1117.984.91M
Oct 2, 202618.0118.0417.6217.7117.595.53M
Oct 1, 202617.8218.1717.6517.9717.847.05M
Sep 30, 202618.1618.6817.6617.7817.665.74M
Sep 29, 202617.3618.2117.2018.1418.017.04M
Sep 28, 202616.6017.6116.3117.3117.199.20M
Sep 25, 202616.2416.5916.0116.5816.464.47M
Sep 24, 202615.9816.2015.6316.0815.973.82M
Sep 23, 202615.9216.0415.7015.9215.815.78M
Sep 22, 202615.7216.0715.6415.9215.815.41M
Sep 21, 202615.2015.5315.0415.4615.355.75M
Sep 18, 202614.8915.2014.8815.0614.966.94M
Sep 17, 202615.0415.0714.8114.9114.813.65M
Sep 16, 202614.8215.2114.6314.8114.715.33M
Sep 15, 202615.3415.4514.6114.8114.717.41M
Sep 14, 202614.8515.6614.6115.4315.327.61M
Sep 11, 202614.7115.1014.4815.0214.9211.38M
Sep 10, 202614.6915.1214.1014.5314.4328.42M
Sep 9, 202617.1117.4116.7616.8916.7718.26M
Sep 8, 202617.3917.5016.9717.2217.1010.93M
Sep 4, 202616.7217.3916.5917.3917.275.38M
Sep 3, 202616.8017.1616.4417.0116.895.19M
Sep 2, 202616.6516.9516.4616.6616.544.39M
Sep 1, 202616.4016.9316.1716.5816.464.93M
Aug 31, 202616.5016.7716.4416.6316.515.00M
Aug 28, 202617.0617.3516.8416.8716.754.75M
Aug 27, 202617.2717.4116.6116.6916.574.28M
Aug 26, 202617.2317.8017.1417.5917.477.61M
Aug 25, 202616.8816.8816.4316.7316.614.66M
Aug 24, 202616.3716.9516.3416.8716.754.39M
Aug 21, 202616.2416.3916.1016.1716.063.14M
Aug 20, 202616.4316.4415.8516.0015.894.15M
Aug 19, 202616.6217.0016.5916.6716.554.23M
Aug 18, 202616.5516.6716.2516.3516.243.18M
Aug 17, 202616.0016.4915.9516.3516.244.25M
Aug 14, 202616.3016.3816.0916.1716.063.28M
Aug 13, 202616.3916.4115.8116.3016.195.98M
Aug 12, 202617.2317.2516.2016.2416.138.73M
Aug 11, 202617.9718.1017.3217.3617.244.09M
Aug 10, 202618.1018.4617.7518.3218.193.97M
Aug 7, 202617.7518.0517.4417.9717.842.76M
Aug 6, 202617.7418.1117.6017.7217.604.97M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.