5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+42.65%
6 MONTH PERFORMANCE
+97.55%
YEAR-TO-DATE PERFORMANCE
-5.38%
1 YEAR PERFORMANCE
+72.78%
American Eagle Outfitters Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $24.64 | $24.95 (1.26%) | $25.15 | $24.19 | 3.05 M | |
| 02/18/2026 | $24.54 | $25.07 (2.16%) | $25.43 | $24.43 | 3.71 M | $4.23 B |
| 02/17/2026 | $25.76 | $24.93 (-3.22%) | $26.05 | $23.96 | 5.88 M | $4.21 B |
| 02/13/2026 | $24.63 | $25.48 (3.45%) | $25.61 | $24.43 | 4.90 M | $4.30 B |
| 02/12/2026 | $24.39 | $24.54 (0.62%) | $25.70 | $24.05 | 6.19 M | $4.15 B |
| 02/11/2026 | $23.83 | $23.84 (0.04%) | $24.59 | $23.66 | 3.93 M | $4.03 B |
| 02/10/2026 | $23.44 | $23.63 (0.81%) | $24.57 | $23.33 | 3.41 M | $3.99 B |
| 02/09/2026 | $23.71 | $23.56 (-0.63%) | $23.88 | $23.26 | 3.48 M | $3.98 B |
| 02/06/2026 | $23.77 | $23.76 (-0.04%) | $24.01 | $23.50 | 3.68 M | $4.01 B |
| 02/05/2026 | $24.01 | $23.09 (-3.83%) | $24.60 | $22.73 | 5.09 M | $3.90 B |
| 02/04/2026 | $24.00 | $24.18 (0.75%) | $24.23 | $23.46 | 4.43 M | $4.08 B |
| 02/03/2026 | $24.69 | $24.02 (-2.71%) | $24.96 | $23.84 | 4.86 M | $4.06 B |
| 02/02/2026 | $23.49 | $24.65 (4.94%) | $24.67 | $23.40 | 6.79 M | $4.16 B |
| 01/30/2026 | $23.00 | $23.31 (1.35%) | $23.68 | $22.92 | 4.84 M | $3.94 B |
| 01/29/2026 | $23.15 | $23.31 (0.69%) | $23.35 | $22.89 | 4.84 M | $3.94 B |
| 01/28/2026 | $23.65 | $23.13 (-2.2%) | $23.67 | $23.00 | 5.24 M | $3.91 B |
| 01/27/2026 | $24.19 | $23.44 (-3.1%) | $24.21 | $23.30 | 5.78 M | $3.96 B |
| 01/26/2026 | $24.01 | $23.97 (-0.17%) | $24.36 | $23.89 | 6.14 M | $4.05 B |
| 01/23/2026 | $25.02 | $24.14 (-3.52%) | $25.14 | $24.08 | 8.32 M | $4.08 B |
| 01/22/2026 | $26.08 | $25.14 (-3.6%) | $26.69 | $24.95 | 5.61 M | $4.25 B |
| 01/21/2026 | $25.62 | $26.00 (1.48%) | $26.15 | $25.48 | 5.67 M | $4.39 B |
| 01/20/2026 | $24.97 | $25.51 (2.16%) | $25.70 | $24.70 | 6.22 M | $4.31 B |
| 01/16/2026 | $25.74 | $25.44 (-1.17%) | $25.96 | $25.20 | 5.20 M | $4.30 B |
| 01/15/2026 | $25.46 | $25.81 (1.37%) | $26.12 | $25.32 | 6.02 M | $4.36 B |
| 01/14/2026 | $26.54 | $25.68 (-3.24%) | $26.95 | $25.46 | 5.80 M | $4.34 B |
| 01/13/2026 | $26.27 | $26.69 (1.6%) | $27.08 | $25.80 | 4.68 M | $4.51 B |
| 01/12/2026 | $24.28 | $25.87 (6.55%) | $26.26 | $23.88 | 13.32 M | $4.37 B |
| 01/09/2026 | $27.81 | $26.82 (-3.56%) | $28.30 | $26.37 | 9.19 M | $4.53 B |
| 01/08/2026 | $27.23 | $27.75 (1.91%) | $27.99 | $27.20 | 4.72 M | $4.69 B |
| 01/07/2026 | $28.06 | $27.17 (-3.17%) | $28.30 | $27.10 | 5.30 M | $4.59 B |
| 01/06/2026 | $26.76 | $28.19 (5.34%) | $28.46 | $26.76 | 7.02 M | $4.76 B |
| 01/05/2026 | $26.35 | $26.85 (1.9%) | $27.57 | $26.24 | 5.53 M | $4.54 B |
| 01/02/2026 | $26.34 | $26.36 (0.08%) | $26.72 | $25.80 | 5.62 M | $4.45 B |
| 12/31/2025 | $26.65 | $26.37 (-1.05%) | $26.88 | $26.33 | 3.35 M | $4.45 B |
| 12/30/2025 | $26.75 | $26.70 (-0.19%) | $27.02 | $26.20 | 4.53 M | $4.51 B |
| 12/29/2025 | $26.16 | $26.93 (2.94%) | $27.12 | $26.00 | 5.78 M | $4.55 B |
| 12/26/2025 | $26.50 | $26.36 (-0.53%) | $26.57 | $26.08 | 3.60 M | $4.45 B |
| 12/24/2025 | $26.64 | $26.65 (0.04%) | $26.85 | $26.21 | 2.61 M | $4.50 B |
| 12/23/2025 | $27.49 | $26.60 (-3.24%) | $27.56 | $26.28 | 7.33 M | $4.49 B |
| 12/22/2025 | $28.00 | $27.20 (-2.86%) | $28.15 | $27.09 | 6.62 M | $4.59 B |
| 12/19/2025 | $27.50 | $27.84 (1.24%) | $28.15 | $27.17 | 11.57 M | $4.70 B |
| 12/18/2025 | $27.33 | $27.54 (0.77%) | $28.08 | $27.16 | 6.87 M | $4.65 B |
| 12/17/2025 | $27.38 | $26.92 (-1.68%) | $27.84 | $26.81 | 9.17 M | $4.55 B |
| 12/16/2025 | $26.95 | $27.36 (1.52%) | $27.40 | $26.64 | 9.51 M | $4.62 B |
| 12/15/2025 | $25.42 | $27.01 (6.25%) | $27.31 | $25.37 | 14.30 M | $4.56 B |
| 12/12/2025 | $25.20 | $25.46 (1.03%) | $25.57 | $24.98 | 6.29 M | $4.30 B |
| 12/11/2025 | $24.20 | $25.07 (3.6%) | $25.09 | $24.19 | 6.28 M | $4.23 B |
| 12/10/2025 | $23.53 | $24.16 (2.68%) | $24.70 | $23.39 | 10.10 M | $4.08 B |
| 12/09/2025 | $22.40 | $23.91 (6.74%) | $23.96 | $22.26 | 9.45 M | $4.04 B |
| 12/08/2025 | $23.09 | $22.42 (-2.9%) | $23.12 | $22.12 | 10.11 M | $3.79 B |
| 12/05/2025 | $24.04 | $23.09 (-3.95%) | $24.48 | $22.97 | 13.49 M | $3.90 B |
| 12/04/2025 | $24.06 | $24.18 (0.5%) | $24.66 | $23.78 | 15.17 M | $4.08 B |
| 12/03/2025 | $23.86 | $23.97 (0.46%) | $24.41 | $23.07 | 33.43 M | $4.05 B |
| 12/02/2025 | $21.30 | $20.83 (-2.21%) | $21.44 | $20.73 | 17.19 M | $3.52 B |
| 12/01/2025 | $20.33 | $21.25 (4.53%) | $21.28 | $20.20 | 12.85 M | $3.59 B |
| 11/28/2025 | $20.35 | $20.40 (0.25%) | $20.53 | $20.16 | 3.60 M | $3.45 B |
| 11/26/2025 | $19.70 | $20.26 (2.84%) | $20.65 | $19.60 | 7.17 M | $3.46 B |
| 11/25/2025 | $19.19 | $19.66 (2.45%) | $20.02 | $19.02 | 8.79 M | $3.36 B |
| 11/24/2025 | $18.80 | $19.10 (1.6%) | $19.29 | $18.56 | 6.92 M | $3.26 B |
| 11/21/2025 | $17.63 | $18.55 (5.22%) | $18.76 | $17.50 | 7.21 M | $3.17 B |
| 11/20/2025 | $17.64 | $17.54 (-0.57%) | $18.17 | $17.30 | 7.62 M | $3.00 B |
| 11/19/2025 | $17.88 | $17.49 (-2.18%) | $17.94 | $17.36 | 4.50 M | $2.99 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.
