Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

American Eagle Outfitters, Inc. (AEO)

Time to buy AEO?
11.17
+0.14
+(1.27%)
At close: May 7 at 4:00:02 PM EDT
11.18
+0.01
+(0.09%)
After hours: May 7 at 6:03:28 PM EDT
Time to buy AEO?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202511.1211.2911.0211.1711.173,258,500
May 6, 202510.8911.1910.8611.0311.035,015,600
May 5, 202511.0211.3711.0011.1111.114,744,700
May 2, 202510.8311.2310.8311.1011.104,357,400
May 1, 202510.6610.9910.5410.6910.695,986,800
Apr 30, 202510.5310.5710.2510.5310.535,719,400
Apr 29, 202510.9611.0710.5910.7710.776,363,200
Apr 28, 202511.2711.3010.8411.0411.046,909,200
Apr 25, 202511.1011.2310.9711.2011.203,750,600
Apr 24, 202510.9411.2910.8711.2311.234,120,500
Apr 23, 202511.5211.7210.8410.9710.977,013,600
Apr 22, 202510.8511.1810.7911.0311.035,744,500
Apr 21, 202510.5910.7610.2910.7310.737,233,800
Apr 17, 202510.2610.8510.2610.7410.747,762,100
Apr 16, 202510.3010.5610.0610.2810.286,218,700
Apr 15, 202510.6010.8110.2510.3510.356,057,800
Apr 14, 202510.9611.0310.3910.6510.655,828,200
Apr 11, 2025 0.125 Dividend
Apr 11, 202510.5610.7110.1110.6410.646,463,600
Apr 10, 202510.9510.9910.3210.6810.569,135,200
Apr 9, 20259.6011.739.5711.2711.1414,980,300
Apr 8, 202510.6010.709.459.659.549,618,400
Apr 7, 202510.3411.009.8610.3510.2312,666,200
Apr 4, 202510.0111.389.8010.9410.8115,444,500
Apr 3, 202511.2611.6110.1910.4410.3217,256,400
Apr 2, 202512.0412.7712.0412.6512.509,424,200
Apr 1, 202511.6712.2311.6312.2112.078,059,300
Mar 31, 202511.2211.7511.2211.6211.486,171,600
Mar 28, 202511.7611.8911.2811.4211.295,450,000
Mar 27, 202511.9212.1911.8311.9111.775,056,400
Mar 26, 202512.2512.3311.8311.9811.845,638,900
Mar 25, 202512.8013.0612.2312.2412.108,641,300
Mar 24, 202512.4212.7712.4212.7212.578,186,100
Mar 21, 202511.6012.3211.5212.1211.9810,717,400
Mar 20, 202511.8412.3511.7611.8411.706,144,700
Mar 19, 202512.0912.1211.7811.9111.774,659,900
Mar 18, 202511.9012.2311.8312.1111.977,219,700
Mar 17, 202511.8012.1811.4612.0311.8914,031,900
Mar 14, 202511.1911.2410.7411.0610.938,813,600
Mar 13, 202510.9911.7910.9210.9810.8515,707,500
Mar 12, 202511.8111.8811.3311.4511.329,682,800
Mar 11, 202512.1012.1411.3611.4911.366,804,900
Mar 10, 202512.5712.6812.1012.1011.966,070,300
Mar 7, 202512.2712.9012.1712.8312.686,642,000
Mar 6, 202511.8912.4311.8812.3112.176,313,700
Mar 5, 202511.9312.1311.6512.1211.985,273,700
Mar 4, 202512.0912.1611.8111.9911.857,464,800
Mar 3, 202513.3013.3112.2212.2912.155,935,600
Feb 28, 202513.1513.3612.7913.0912.945,610,700
Feb 27, 202513.4513.4913.0413.0912.943,979,600
Feb 26, 202513.5613.6513.1613.4413.285,372,400
Feb 25, 202513.9714.0713.3113.3613.204,828,200
Feb 24, 202513.8113.9913.8113.9013.744,074,800
Feb 21, 202514.6314.6313.6413.7713.613,879,200
Feb 20, 202514.3314.4414.2014.3914.223,249,500
Feb 19, 202514.5514.6214.3414.4414.273,464,900
Feb 18, 202514.4014.8514.3214.7214.556,105,000
Feb 14, 202514.3914.4414.0814.3614.192,931,900
Feb 13, 202514.3414.4814.1714.3214.153,018,300
Feb 12, 202514.2914.3514.1114.2014.034,119,300
Feb 11, 202514.8014.9514.4714.4814.314,525,600
Feb 10, 202515.7215.7714.9014.9514.786,011,100
Feb 7, 202516.0116.0415.5015.6015.423,771,400
Feb 6, 202516.0016.2315.8516.0515.863,638,800
Feb 5, 202515.5015.8415.4515.8215.632,844,400
Feb 4, 202515.5815.9215.5015.7815.602,606,800
Feb 3, 202515.6715.9015.3715.5015.324,038,800
Jan 31, 202516.5416.6816.0016.1415.953,242,100
Jan 30, 202516.5916.6916.3116.5516.362,254,800
Jan 29, 202516.6416.7516.3416.4016.213,204,800
Jan 28, 202516.8317.0716.6216.6416.454,259,000
Jan 27, 202517.1917.3516.6716.7816.583,992,900
Jan 24, 202517.3317.6317.2617.2917.093,431,000
Jan 23, 202517.0117.3517.0117.3417.142,712,800
Jan 22, 202517.0217.5216.9717.1816.983,704,900
Jan 21, 202516.6517.3316.6017.2417.047,664,600
Jan 17, 202515.8016.1815.6316.0315.844,772,100
Jan 16, 202516.0216.1015.5615.5815.405,559,900
Jan 15, 202516.3116.4516.0916.1115.924,305,900
Jan 14, 202515.5615.9715.4915.9215.733,913,300
Jan 13, 202517.0517.0515.3615.4915.317,493,200
Jan 10, 2025 0.125 Dividend
Jan 10, 202516.3116.5215.8516.2316.045,985,200
Jan 8, 202516.3416.5816.1216.5216.204,618,600
Jan 7, 202517.2017.4016.6016.7216.404,799,300
Jan 6, 202517.2917.4317.0917.2216.893,426,500
Jan 3, 202517.1617.2216.9217.1816.853,319,700
Jan 2, 202516.8517.2716.7617.1316.803,811,700
Dec 31, 202416.5116.7616.3616.6716.354,338,500
Dec 30, 202416.2516.5216.0616.4016.093,189,000
Dec 27, 202416.4416.8316.4316.4616.143,551,200
Dec 26, 202416.4816.7816.3216.5516.233,777,200
Dec 24, 202416.7716.8016.4216.5116.191,778,500
Dec 23, 202416.6016.8716.5616.7716.453,195,500
Dec 20, 202416.2516.9516.2116.6916.379,974,900
Dec 19, 202416.4416.5216.2016.3616.053,368,100
Dec 18, 202417.3217.3216.3416.4016.094,767,000
Dec 17, 202417.0517.2016.7017.2016.876,609,800
Dec 16, 202417.1617.6917.0117.0916.766,638,300
Dec 13, 202417.3417.3517.0717.2016.876,246,400
Dec 12, 202417.6517.9417.3117.3517.025,072,900
Dec 11, 202417.7917.9917.4817.6517.315,128,900
Dec 10, 202417.6818.0917.3117.7017.367,555,500
Dec 9, 202418.0318.3917.6717.7017.367,226,600
Dec 6, 202418.0518.4217.6717.9917.648,900,600
Dec 5, 202417.3018.1016.9417.6117.2721,871,300
Dec 4, 202419.8920.5519.7720.5420.159,587,400
Dec 3, 202419.9120.1419.4419.9319.554,932,400
Dec 2, 202419.2720.4919.2119.9319.558,563,400
Nov 29, 202418.8419.3318.5219.2418.873,706,100
Nov 27, 202418.0918.6118.0918.5818.224,235,200
Nov 26, 202418.4018.7117.8517.8917.553,851,000
Nov 25, 202417.9719.1117.9718.6818.328,228,900
Nov 22, 202417.7118.2217.5817.6117.274,583,100
Nov 21, 202417.3217.4016.8817.2216.896,530,800
Nov 20, 202417.3917.4817.1117.2716.944,432,200
Nov 19, 202417.6317.7117.1417.4317.104,465,700
Nov 18, 202418.4918.6917.7717.8517.513,926,700
Nov 15, 202418.2118.7418.0718.4418.095,193,000
Nov 14, 202418.4018.5218.1118.2017.852,407,500
Nov 13, 202418.2818.7318.0818.3217.973,773,000
Nov 12, 202418.1618.2517.8317.9417.603,946,100
Nov 11, 202418.8418.8417.9618.2117.866,352,600
Nov 8, 202418.9419.0418.4518.7318.374,118,100
Nov 7, 202419.2119.5319.0519.0918.723,233,300
Nov 6, 202419.6619.8718.7719.0618.695,817,200
Nov 5, 202418.9919.2518.8119.0818.714,703,100
Nov 4, 202419.3519.7019.0919.1418.774,416,800
Nov 1, 202419.6619.7719.3619.4619.092,832,500
Oct 31, 202419.9520.2119.5919.5919.213,101,800
Oct 30, 202420.0720.5019.8819.8919.512,903,600
Oct 29, 202419.9620.4719.9220.0519.673,291,800
Oct 28, 202420.0720.4819.9820.3319.945,353,500
Oct 25, 202419.9820.2319.5719.8619.486,260,500
Oct 24, 202419.7220.0219.4919.6919.312,580,600
Oct 23, 202419.6919.8419.4919.5819.202,753,600
Oct 22, 202420.4720.4719.7319.7419.363,114,000
Oct 21, 202421.0021.1020.4120.6020.203,563,700
Oct 18, 202421.5321.5421.1921.2120.802,258,100
Oct 17, 202421.3721.6521.3021.5021.091,836,400
Oct 16, 202421.2421.7421.2121.4521.042,605,200
Oct 15, 202420.7821.7320.7821.0620.662,924,200
Oct 14, 202420.5120.7620.1820.7120.313,503,900
Oct 11, 2024 0.125 Dividend
Oct 11, 202420.2920.6720.1020.5520.162,581,700
Oct 10, 202420.3420.5620.1320.3519.843,740,900
Oct 9, 202421.1021.2120.2020.5920.073,789,800
Oct 8, 202421.0921.5320.9021.0520.523,921,600
Oct 7, 202422.1022.1020.6520.9520.425,561,500
Oct 4, 202422.0022.3721.6522.1621.602,615,200
Oct 3, 202421.9222.0221.4621.6521.104,693,700
Oct 2, 202421.6622.1121.6622.1121.552,972,000
Oct 1, 202422.2222.3821.4921.9021.354,343,400
Sep 30, 202421.9922.6321.9722.3921.836,585,200
Sep 27, 202421.3222.1721.2221.9621.415,881,200
Sep 26, 202421.1921.3420.8721.0820.554,846,700
Sep 25, 202420.4520.8420.1620.6920.175,388,700
Sep 24, 202420.2820.5520.2220.4919.973,025,100
Sep 23, 202420.3720.3719.8620.2619.752,902,200
Sep 20, 202420.0920.4419.8620.3619.858,031,200
Sep 19, 202420.3420.4619.8620.0519.543,974,400
Sep 18, 202419.3920.3519.3519.8919.393,498,500
Sep 17, 202419.4119.8019.3619.3918.902,775,300
Sep 16, 202419.7020.2619.3019.3418.855,903,400
Sep 13, 202419.5919.9319.5619.7819.283,144,900
Sep 12, 202419.1319.4919.0319.3318.842,905,400
Sep 11, 202418.9919.2018.7619.1118.632,596,100
Sep 10, 202418.9619.1618.7819.0418.564,349,500
Sep 9, 202418.8419.2918.6219.0018.524,695,200
Sep 6, 202419.1419.2618.8818.8818.404,381,700
Sep 5, 202420.2220.2219.1719.2518.763,411,000
Sep 4, 202419.3620.2019.3520.1719.666,003,900
Sep 3, 202420.2920.3119.4219.5919.106,269,300
Aug 30, 202420.7220.8520.0720.5820.066,677,900
Aug 29, 202419.7021.4919.3820.7820.2611,278,900
Aug 28, 202422.2122.5221.6221.7021.159,793,900
Aug 27, 202422.2322.7722.2322.7022.135,046,100
Aug 26, 202422.0022.8322.0022.4821.915,120,200
Aug 23, 202421.5022.3121.4522.1721.613,548,200
Aug 22, 202421.1721.4421.0421.3320.793,319,200
Aug 21, 202421.5121.7921.4521.7821.232,488,000
Aug 20, 202421.4921.9121.2121.4320.893,055,100
Aug 19, 202421.5921.7921.2721.3520.813,082,300
Aug 16, 202421.0521.8221.0521.6221.083,481,900
Aug 15, 202421.2521.6420.9621.1920.664,795,300
Aug 14, 202421.5221.5420.6020.6320.113,158,600
Aug 13, 202421.3121.4821.0921.4520.912,815,900
Aug 12, 202421.0721.2520.8920.9720.443,657,800
Aug 9, 202420.8821.2620.8421.2020.672,784,400
Aug 8, 202420.5120.9620.2920.8420.314,525,800
Aug 7, 202420.9120.9819.9820.0719.564,764,700
Aug 6, 202419.8720.5219.5720.3619.853,438,500
Aug 5, 202418.7920.0218.6719.7819.283,761,100
Aug 2, 202420.0320.3319.2920.0819.576,430,200
Aug 1, 202422.0722.2320.4020.9720.444,889,500
Jul 31, 202422.4822.5421.8222.0521.494,170,500
Jul 30, 202422.3322.4521.6922.2321.674,157,600
Jul 29, 202421.8022.4721.7322.3121.756,208,500
Jul 26, 202421.4821.7921.2121.7421.193,193,700
Jul 25, 202420.8321.6920.4021.2120.684,051,200
Jul 24, 202421.5021.5420.7820.8520.324,607,500
Jul 23, 202420.7221.7720.5721.5521.015,458,700
Jul 22, 202420.1620.8020.0620.8020.285,875,200
Jul 19, 202419.9519.9819.4019.8319.333,431,800
Jul 18, 202420.4120.7019.8519.9319.434,061,700
Jul 17, 202421.1121.4620.4320.5019.984,124,800
Jul 16, 202420.6421.4320.4921.3820.844,083,100
Jul 15, 202420.9321.2020.3720.4019.893,790,900
Jul 12, 2024 0.125 Dividend
Jul 12, 202421.2421.3821.0121.1720.643,125,300
Jul 11, 202420.7121.2320.5021.2120.555,909,000
Jul 10, 202420.3220.3319.9920.1719.553,408,100
Jul 9, 202419.7720.4619.7620.1719.556,249,800
Jul 8, 202419.3919.9019.3819.8219.215,592,100
Jul 5, 202419.3519.5019.0919.2118.623,600,600
Jul 3, 202419.3919.6519.2219.3018.702,211,800
Jul 2, 202419.4319.6519.2619.3618.764,096,200
Jul 1, 202420.1920.2519.3919.4018.803,691,100
Jun 28, 202419.9720.2119.6519.9619.348,944,100
Jun 27, 202420.2720.4319.8520.1019.484,552,200
Jun 26, 202420.6020.6920.3520.6019.963,523,300
Jun 25, 202420.6721.1020.5120.7020.065,421,600
Jun 24, 202420.4620.7120.1920.6720.034,548,300
Jun 21, 202419.8120.3819.7120.2719.6422,438,500
Jun 20, 202420.6820.7119.4319.8219.218,673,700
Jun 18, 202420.7821.0720.6920.7020.064,082,300
Jun 17, 202420.4920.9820.2720.8720.225,216,300
Jun 14, 202420.6320.8820.4220.5519.914,570,400
Jun 13, 202420.8821.1120.7420.8920.243,693,300
Jun 12, 202421.2621.7020.9020.9220.275,357,300
Jun 11, 202420.7921.2020.6820.8020.165,269,400
Jun 10, 202421.1521.2120.6720.7520.116,179,500
Jun 7, 202421.4621.6521.2521.3920.733,225,300
Jun 6, 202421.5521.9121.2121.5420.874,418,500
Jun 5, 202421.7522.1021.4521.6921.025,213,300
Jun 4, 202422.0122.0921.6021.6020.934,767,100
Jun 3, 202422.1622.8121.9722.2121.526,825,400
May 31, 202422.2022.3521.6421.9721.298,395,800
May 30, 202421.5923.4021.2022.2321.5411,953,200
May 29, 202423.6624.2623.2924.0523.316,400,500
May 28, 202423.3724.0223.2723.9123.176,628,300
May 24, 202423.1623.2622.9423.1622.443,890,200
May 23, 202422.5723.1822.4822.9322.224,069,500
May 22, 202423.6123.6122.5122.6221.924,328,800
May 21, 202423.9323.9823.4923.6122.882,879,800
May 20, 202423.5023.8023.3623.7022.972,930,400
May 17, 202423.7823.8923.3623.5322.803,062,800
May 16, 202424.0924.1623.2923.6222.894,018,000
May 15, 202424.6624.9524.0624.1823.433,759,600
May 14, 202424.5424.9824.4924.6623.903,159,200
May 13, 202424.6825.1524.1824.2423.493,353,200
May 10, 202424.6825.1424.3124.4623.702,965,600
May 9, 202423.8424.6823.7724.5323.773,064,100
May 8, 202423.9624.1423.7623.8823.143,455,500

Related Tickers

GAP The Gap, Inc.
23.27
+2.74%
 
GES Guess?, Inc.
11.15
+4.50%
 
ANF Abercrombie & Fitch Co.
69.67
+0.11%
 
FL Foot Locker, Inc.
11.86
+1.37%
 
URBN Urban Outfitters, Inc.
51.78
-0.06%
 
VSCO Victoria's Secret & Co.
19.24
+1.21%
 
ZUMZ Zumiez Inc.
11.71
+0.43%
 
CRI Carter's, Inc.
32.77
-0.03%
 
ROST Ross Stores, Inc.
143.03
+1.00%
 
TJX The TJX Companies, Inc.
128.65
+0.15%