5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-27.17%
6 MONTH PERFORMANCE
-44.57%
YEAR-TO-DATE PERFORMANCE
-27.17%
1 YEAR PERFORMANCE
-53.66%
American Eagle Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $11.67 | $12.12 (3.81%) | $12.21 | $11.67 | 2.43 M | |
| 03/31/2025 | $11.22 | $11.62 (3.57%) | $11.75 | $11.22 | 6.17 M | $2.25 B |
| 03/28/2025 | $11.76 | $11.42 (-2.89%) | $11.89 | $11.28 | 5.45 M | $2.21 B |
| 03/27/2025 | $11.92 | $11.91 (-0.08%) | $12.19 | $11.83 | 5.06 M | $2.30 B |
| 03/26/2025 | $12.25 | $11.98 (-2.2%) | $12.33 | $11.83 | 5.64 M | $2.31 B |
| 03/25/2025 | $12.80 | $12.24 (-4.38%) | $13.06 | $12.23 | 8.64 M | $2.37 B |
| 03/24/2025 | $12.42 | $12.72 (2.42%) | $12.77 | $12.42 | 8.19 M | $2.46 B |
| 03/21/2025 | $11.60 | $12.12 (4.48%) | $12.32 | $11.52 | 10.72 M | $2.34 B |
| 03/20/2025 | $11.84 | $11.84 (0%) | $12.35 | $11.76 | 6.14 M | $2.29 B |
| 03/19/2025 | $12.09 | $11.91 (-1.49%) | $12.12 | $11.78 | 4.66 M | $2.30 B |
| 03/18/2025 | $11.90 | $12.11 (1.76%) | $12.23 | $11.83 | 7.22 M | $2.34 B |
| 03/17/2025 | $11.80 | $12.03 (1.95%) | $12.18 | $11.46 | 14.03 M | $2.32 B |
| 03/14/2025 | $11.19 | $11.06 (-1.16%) | $11.24 | $10.74 | 8.81 M | $2.12 B |
| 03/13/2025 | $10.99 | $10.98 (-0.09%) | $11.79 | $10.92 | 15.71 M | $2.10 B |
| 03/12/2025 | $11.81 | $11.45 (-3.05%) | $11.88 | $11.33 | 9.68 M | $2.19 B |
| 03/11/2025 | $12.10 | $11.49 (-5.04%) | $12.14 | $11.36 | 6.80 M | $2.20 B |
| 03/10/2025 | $12.57 | $12.10 (-3.74%) | $12.68 | $12.10 | 6.07 M | $2.32 B |
| 03/07/2025 | $12.27 | $12.83 (4.56%) | $12.90 | $12.17 | 6.64 M | $2.46 B |
| 03/06/2025 | $11.89 | $12.31 (3.53%) | $12.43 | $11.88 | 6.31 M | $2.36 B |
| 03/05/2025 | $11.93 | $12.12 (1.59%) | $12.13 | $11.65 | 5.27 M | $2.32 B |
| 03/04/2025 | $12.09 | $11.99 (-0.83%) | $12.16 | $11.81 | 7.46 M | $2.30 B |
| 03/03/2025 | $13.30 | $12.29 (-7.59%) | $13.31 | $12.22 | 5.94 M | $2.36 B |
| 02/28/2025 | $13.15 | $13.09 (-0.46%) | $13.36 | $12.79 | 5.61 M | $2.51 B |
| 02/27/2025 | $13.45 | $13.09 (-2.68%) | $13.49 | $13.04 | 3.98 M | $2.51 B |
| 02/26/2025 | $13.56 | $13.44 (-0.88%) | $13.65 | $13.16 | 5.37 M | $2.58 B |
| 02/25/2025 | $13.97 | $13.36 (-4.37%) | $14.07 | $13.31 | 4.83 M | $2.56 B |
| 02/24/2025 | $13.81 | $13.90 (0.65%) | $13.99 | $13.81 | 4.07 M | $2.66 B |
| 02/21/2025 | $14.63 | $13.77 (-5.88%) | $14.63 | $13.64 | 3.88 M | $2.64 B |
| 02/20/2025 | $14.33 | $14.39 (0.42%) | $14.44 | $14.20 | 3.25 M | $2.76 B |
| 02/19/2025 | $14.55 | $14.44 (-0.76%) | $14.62 | $14.34 | 3.46 M | $2.77 B |
| 02/18/2025 | $14.40 | $14.72 (2.22%) | $14.85 | $14.32 | 6.11 M | $2.82 B |
| 02/14/2025 | $14.39 | $14.36 (-0.21%) | $14.44 | $14.08 | 2.93 M | $2.75 B |
| 02/13/2025 | $14.34 | $14.32 (-0.14%) | $14.48 | $14.17 | 3.02 M | $2.74 B |
| 02/12/2025 | $14.29 | $14.20 (-0.63%) | $14.35 | $14.11 | 4.12 M | $2.72 B |
| 02/11/2025 | $14.80 | $14.48 (-2.16%) | $14.95 | $14.47 | 4.53 M | $2.77 B |
| 02/10/2025 | $15.72 | $14.95 (-4.9%) | $15.77 | $14.90 | 6.01 M | $2.86 B |
| 02/07/2025 | $16.01 | $15.60 (-2.56%) | $16.04 | $15.50 | 3.77 M | $2.99 B |
| 02/06/2025 | $16.00 | $16.05 (0.31%) | $16.23 | $15.85 | 3.64 M | $3.08 B |
| 02/05/2025 | $15.50 | $15.82 (2.06%) | $15.84 | $15.45 | 2.84 M | $3.03 B |
| 02/04/2025 | $15.58 | $15.78 (1.28%) | $15.92 | $15.50 | 2.61 M | $3.02 B |
| 02/03/2025 | $15.67 | $15.50 (-1.08%) | $15.90 | $15.37 | 4.04 M | $2.97 B |
| 01/31/2025 | $16.54 | $16.14 (-2.42%) | $16.68 | $16.00 | 3.24 M | $3.09 B |
| 01/30/2025 | $16.59 | $16.55 (-0.24%) | $16.69 | $16.31 | 2.25 M | $3.17 B |
| 01/29/2025 | $16.64 | $16.40 (-1.44%) | $16.75 | $16.34 | 3.20 M | $3.14 B |
| 01/28/2025 | $16.83 | $16.64 (-1.13%) | $17.07 | $16.62 | 4.26 M | $3.19 B |
| 01/27/2025 | $17.19 | $16.78 (-2.39%) | $17.35 | $16.67 | 3.99 M | $3.22 B |
| 01/24/2025 | $17.33 | $17.29 (-0.23%) | $17.63 | $17.26 | 3.43 M | $3.31 B |
| 01/23/2025 | $17.01 | $17.34 (1.94%) | $17.35 | $17.01 | 2.71 M | $3.32 B |
| 01/22/2025 | $17.02 | $17.18 (0.94%) | $17.52 | $16.97 | 3.70 M | $3.29 B |
| 01/21/2025 | $16.65 | $17.24 (3.54%) | $17.33 | $16.60 | 7.66 M | $3.30 B |
| 01/17/2025 | $15.80 | $16.03 (1.46%) | $16.18 | $15.63 | 4.77 M | $3.07 B |
| 01/16/2025 | $16.02 | $15.58 (-2.75%) | $16.10 | $15.56 | 5.56 M | $2.99 B |
| 01/15/2025 | $16.31 | $16.11 (-1.23%) | $16.45 | $16.09 | 4.31 M | $3.09 B |
| 01/14/2025 | $15.56 | $15.92 (2.31%) | $15.97 | $15.49 | 3.91 M | $3.05 B |
| 01/13/2025 | $17.05 | $15.49 (-9.15%) | $17.05 | $15.36 | 7.49 M | $2.97 B |
| 01/10/2025 | $16.31 | $16.23 (-0.49%) | $16.52 | $15.85 | 5.99 M | $3.11 B |
| 01/08/2025 | $16.34 | $16.52 (1.1%) | $16.58 | $16.12 | 4.62 M | $3.17 B |
| 01/07/2025 | $17.20 | $16.72 (-2.79%) | $17.40 | $16.60 | 4.80 M | $3.20 B |
| 01/06/2025 | $17.29 | $17.22 (-0.4%) | $17.43 | $17.09 | 3.43 M | $3.30 B |
| 01/03/2025 | $17.16 | $17.18 (0.12%) | $17.22 | $16.92 | 3.32 M | $3.29 B |
| 01/02/2025 | $16.85 | $17.13 (1.66%) | $17.27 | $16.76 | 3.81 M | $3.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
