5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
+39.44%
6 MONTH PERFORMANCE
+115.74%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
+44.36%
American Eagle Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.00 | $23.31 (1.35%) | $23.68 | $22.93 | 4.71 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 |
| 11/18/2025 | $17.41 | $17.50 (0.52%) | $17.67 | $17.16 | 4.06 M | $2.99 B |
| 11/17/2025 | $17.42 | $17.66 (1.38%) | $17.98 | $17.28 | 6.13 M | $3.02 B |
| 11/14/2025 | $17.15 | $17.56 (2.39%) | $17.81 | $16.96 | 5.77 M | $3.00 B |
| 11/13/2025 | $17.82 | $17.54 (-1.57%) | $18.04 | $17.39 | 3.82 M | $3.00 B |
| 11/12/2025 | $17.78 | $17.81 (0.17%) | $18.26 | $17.70 | 5.02 M | $3.04 B |
| 11/11/2025 | $17.75 | $17.48 (-1.52%) | $18.30 | $17.45 | 6.26 M | $2.98 B |
| 11/10/2025 | $17.48 | $17.78 (1.72%) | $17.97 | $17.38 | 8.23 M | $3.04 B |
| 11/07/2025 | $16.57 | $17.10 (3.2%) | $17.30 | $16.41 | 5.70 M | $2.92 B |
| 11/06/2025 | $16.72 | $16.60 (-0.72%) | $16.85 | $16.43 | 5.00 M | $2.83 B |
| 11/05/2025 | $16.15 | $16.97 (5.08%) | $17.34 | $16.10 | 6.26 M | $2.90 B |
| 11/04/2025 | $16.21 | $16.18 (-0.19%) | $16.45 | $15.87 | 4.93 M | $2.76 B |
| 11/03/2025 | $16.61 | $16.53 (-0.48%) | $17.18 | $16.43 | 5.81 M | $2.82 B |
| 10/31/2025 | $16.45 | $16.71 (1.58%) | $16.82 | $16.21 | 4.99 M | $2.85 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.
