-
5 DAY PERFORMANCE
+8.22% -
1 MONTH PERFORMANCE
+8.79% -
3 MONTH PERFORMANCE
+12.17% -
6 MONTH PERFORMANCE
-13.18% -
YEAR-TO-DATE PERFORMANCE
+5.81% -
1 YEAR PERFORMANCE
+34.80%
American Eagle Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.99 | $22.40 (1.86%) | $22.63 | $21.97 | 5.36 M | $4.34 B |
| 09/27/2024 | $21.32 | $21.96 (3%) | $22.17 | $21.22 | 5.88 M | $4.25 B |
| 09/26/2024 | $21.19 | $21.08 (-0.52%) | $21.34 | $20.87 | 4.85 M | $4.08 B |
| 09/25/2024 | $20.45 | $20.69 (1.17%) | $20.84 | $20.16 | 5.39 M | $4.01 B |
| 09/24/2024 | $20.28 | $20.49 (1.04%) | $20.55 | $20.22 | 3.03 M | $3.97 B |
| 09/23/2024 | $20.37 | $20.26 (-0.54%) | $20.37 | $19.86 | 2.90 M | $3.92 B |
| 09/20/2024 | $20.09 | $20.36 (1.34%) | $20.44 | $19.86 | 8.03 M | $3.94 B |
| 09/19/2024 | $20.34 | $20.05 (-1.43%) | $20.46 | $19.86 | 3.97 M | $3.88 B |
| 09/18/2024 | $19.39 | $19.89 (2.58%) | $20.35 | $19.35 | 3.50 M | $3.85 B |
| 09/17/2024 | $19.41 | $19.39 (-0.1%) | $19.80 | $19.36 | 2.78 M | $3.76 B |
| 09/16/2024 | $19.70 | $19.34 (-1.83%) | $20.26 | $19.30 | 5.90 M | $3.75 B |
| 09/13/2024 | $19.59 | $19.78 (0.97%) | $19.93 | $19.56 | 3.14 M | $3.83 B |
| 09/12/2024 | $19.13 | $19.33 (1.05%) | $19.49 | $19.03 | 2.91 M | $3.74 B |
| 09/11/2024 | $18.99 | $19.11 (0.63%) | $19.20 | $18.76 | 2.60 M | $3.70 B |
| 09/10/2024 | $18.96 | $19.04 (0.42%) | $19.16 | $18.78 | 4.35 M | $3.69 B |
| 09/09/2024 | $18.84 | $19.00 (0.85%) | $19.29 | $18.62 | 4.70 M | $3.68 B |
| 09/06/2024 | $19.14 | $18.88 (-1.36%) | $19.26 | $18.88 | 4.38 M | $3.66 B |
| 09/05/2024 | $20.22 | $19.25 (-4.8%) | $20.22 | $19.17 | 3.41 M | $3.73 B |
| 09/04/2024 | $19.36 | $20.17 (4.18%) | $20.20 | $19.35 | 6.00 M | $3.91 B |
| 09/03/2024 | $20.29 | $19.59 (-3.45%) | $20.31 | $19.42 | 6.27 M | $3.79 B |
| 08/30/2024 | $20.72 | $20.58 (-0.68%) | $20.85 | $20.07 | 6.68 M | $3.99 B |
| 08/29/2024 | $19.70 | $20.78 (5.48%) | $21.49 | $19.38 | 11.28 M | $4.02 B |
| 08/28/2024 | $22.21 | $21.70 (-2.3%) | $22.52 | $21.62 | 9.79 M | $4.20 B |
| 08/27/2024 | $22.23 | $22.70 (2.11%) | $22.77 | $22.23 | 5.05 M | $4.40 B |
| 08/26/2024 | $22.00 | $22.48 (2.18%) | $22.83 | $22.00 | 5.12 M | $4.35 B |
| 08/23/2024 | $21.50 | $22.17 (3.12%) | $22.31 | $21.45 | 3.55 M | $4.35 B |
| 08/22/2024 | $21.17 | $21.33 (0.76%) | $21.44 | $21.04 | 3.32 M | $4.19 B |
| 08/21/2024 | $21.51 | $21.78 (1.26%) | $21.79 | $21.45 | 2.49 M | $4.28 B |
| 08/20/2024 | $21.49 | $21.43 (-0.28%) | $21.91 | $21.21 | 3.06 M | $4.21 B |
| 08/19/2024 | $21.59 | $21.35 (-1.11%) | $21.79 | $21.27 | 3.08 M | $4.19 B |
| 08/16/2024 | $21.05 | $21.62 (2.71%) | $21.82 | $21.05 | 3.48 M | $4.25 B |
| 08/15/2024 | $21.25 | $21.19 (-0.28%) | $21.64 | $20.96 | 4.80 M | $4.16 B |
| 08/14/2024 | $21.52 | $20.63 (-4.14%) | $21.54 | $20.60 | 3.16 M | $4.05 B |
| 08/13/2024 | $21.31 | $21.45 (0.66%) | $21.48 | $21.09 | 2.82 M | $4.21 B |
| 08/12/2024 | $21.07 | $20.97 (-0.47%) | $21.25 | $20.89 | 3.66 M | $4.12 B |
| 08/09/2024 | $20.88 | $21.20 (1.53%) | $21.26 | $20.84 | 2.78 M | $4.16 B |
| 08/08/2024 | $20.51 | $20.84 (1.61%) | $20.96 | $20.29 | 4.53 M | $4.09 B |
| 08/07/2024 | $20.91 | $20.07 (-4.02%) | $20.98 | $19.98 | 4.76 M | $3.94 B |
| 08/06/2024 | $19.87 | $20.36 (2.47%) | $20.52 | $19.57 | 3.44 M | $4.00 B |
| 08/05/2024 | $18.79 | $19.78 (5.27%) | $20.02 | $18.67 | 3.76 M | $3.89 B |
| 08/02/2024 | $20.03 | $20.08 (0.25%) | $20.33 | $19.29 | 6.43 M | $3.94 B |
| 08/01/2024 | $22.07 | $20.97 (-4.98%) | $22.23 | $20.40 | 4.89 M | $4.12 B |
| 07/31/2024 | $22.48 | $22.05 (-1.91%) | $22.54 | $21.82 | 4.17 M | $4.33 B |
| 07/30/2024 | $22.33 | $22.23 (-0.45%) | $22.45 | $21.69 | 4.16 M | $4.37 B |
| 07/29/2024 | $21.80 | $22.31 (2.34%) | $22.47 | $21.73 | 6.21 M | $4.38 B |
| 07/26/2024 | $21.48 | $21.74 (1.21%) | $21.79 | $21.21 | 3.19 M | $4.27 B |
| 07/25/2024 | $20.83 | $21.21 (1.82%) | $21.69 | $20.40 | 4.05 M | $4.17 B |
| 07/24/2024 | $21.50 | $20.85 (-3.02%) | $21.54 | $20.78 | 4.61 M | $4.10 B |
| 07/23/2024 | $20.72 | $21.55 (4.01%) | $21.77 | $20.57 | 5.46 M | $4.23 B |
| 07/22/2024 | $20.16 | $20.80 (3.17%) | $20.80 | $20.06 | 5.88 M | $4.09 B |
| 07/19/2024 | $19.95 | $19.83 (-0.6%) | $19.98 | $19.40 | 3.43 M | $3.90 B |
| 07/18/2024 | $20.41 | $19.93 (-2.35%) | $20.70 | $19.85 | 4.06 M | $3.91 B |
| 07/17/2024 | $21.11 | $20.50 (-2.89%) | $21.46 | $20.43 | 4.12 M | $4.03 B |
| 07/16/2024 | $20.64 | $21.38 (3.59%) | $21.43 | $20.49 | 4.08 M | $4.20 B |
| 07/15/2024 | $20.93 | $20.40 (-2.53%) | $21.20 | $20.37 | 3.79 M | $4.01 B |
| 07/12/2024 | $21.24 | $21.17 (-0.33%) | $21.38 | $21.01 | 3.13 M | $4.16 B |
| 07/11/2024 | $20.71 | $21.21 (2.41%) | $21.23 | $20.50 | 5.91 M | $4.17 B |
| 07/10/2024 | $20.32 | $20.17 (-0.74%) | $20.33 | $19.99 | 3.41 M | $3.96 B |
| 07/09/2024 | $19.77 | $20.17 (2.02%) | $20.46 | $19.76 | 6.25 M | $3.96 B |
| 07/08/2024 | $19.39 | $19.82 (2.22%) | $19.90 | $19.38 | 5.59 M | $3.89 B |
| 07/05/2024 | $19.35 | $19.21 (-0.72%) | $19.50 | $19.09 | 3.60 M | $3.77 B |
| 07/03/2024 | $19.39 | $19.30 (-0.46%) | $19.65 | $19.22 | 2.21 M | $3.79 B |
| 07/02/2024 | $19.43 | $19.36 (-0.36%) | $19.65 | $19.26 | 4.10 M | $3.80 B |
| 07/01/2024 | $20.19 | $19.40 (-3.91%) | $20.25 | $19.39 | 3.69 M | $3.81 B |