-
5 DAY PERFORMANCE
-4.50% -
1 MONTH PERFORMANCE
-10.79% -
3 MONTH PERFORMANCE
-17.44% -
6 MONTH PERFORMANCE
-22.15% -
YEAR-TO-DATE PERFORMANCE
-16.78% -
1 YEAR PERFORMANCE
+4.88%
American Eagle Outfitters, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.71 | $17.61 (-0.56%) | $18.22 | $17.58 | 4.58 M | $3.41 B |
| 11/21/2024 | $17.32 | $17.22 (-0.58%) | $17.40 | $16.88 | 6.53 M | $3.33 B |
| 11/20/2024 | $17.39 | $17.27 (-0.69%) | $17.48 | $17.11 | 4.43 M | $3.34 B |
| 11/19/2024 | $17.63 | $17.43 (-1.13%) | $17.71 | $17.14 | 4.47 M | $3.38 B |
| 11/18/2024 | $18.49 | $17.85 (-3.46%) | $18.69 | $17.77 | 3.93 M | $3.46 B |
| 11/15/2024 | $18.21 | $18.44 (1.26%) | $18.74 | $18.07 | 5.19 M | $3.57 B |
| 11/14/2024 | $18.40 | $18.20 (-1.09%) | $18.52 | $18.11 | 2.41 M | $3.52 B |
| 11/13/2024 | $18.28 | $18.32 (0.22%) | $18.73 | $18.08 | 3.77 M | $3.55 B |
| 11/12/2024 | $18.16 | $17.94 (-1.21%) | $18.25 | $17.83 | 3.95 M | $3.47 B |
| 11/11/2024 | $18.84 | $18.21 (-3.34%) | $18.84 | $17.96 | 6.35 M | $3.53 B |
| 11/08/2024 | $18.94 | $18.73 (-1.11%) | $19.04 | $18.45 | 4.12 M | $3.63 B |
| 11/07/2024 | $19.21 | $19.09 (-0.62%) | $19.53 | $19.05 | 3.23 M | $3.70 B |
| 11/06/2024 | $19.66 | $19.06 (-3.05%) | $19.87 | $18.77 | 5.82 M | $3.69 B |
| 11/05/2024 | $18.99 | $19.08 (0.47%) | $19.25 | $18.81 | 4.70 M | $3.70 B |
| 11/04/2024 | $19.35 | $19.14 (-1.09%) | $19.70 | $19.09 | 4.42 M | $3.71 B |
| 11/01/2024 | $19.66 | $19.46 (-1.02%) | $19.77 | $19.36 | 2.83 M | $3.77 B |
| 10/31/2024 | $19.95 | $19.59 (-1.8%) | $20.21 | $19.59 | 3.10 M | $3.79 B |
| 10/30/2024 | $20.07 | $19.89 (-0.9%) | $20.50 | $19.88 | 2.90 M | $3.85 B |
| 10/29/2024 | $19.96 | $20.05 (0.45%) | $20.47 | $19.92 | 3.29 M | $3.88 B |
| 10/28/2024 | $20.07 | $20.33 (1.3%) | $20.48 | $19.98 | 5.35 M | $3.94 B |
| 10/25/2024 | $19.98 | $19.86 (-0.6%) | $20.23 | $19.57 | 6.26 M | $3.85 B |
| 10/24/2024 | $19.72 | $19.69 (-0.15%) | $20.02 | $19.49 | 2.58 M | $3.81 B |
| 10/23/2024 | $19.69 | $19.58 (-0.56%) | $19.84 | $19.49 | 2.75 M | $3.79 B |
| 10/22/2024 | $20.47 | $19.74 (-3.57%) | $20.47 | $19.73 | 3.11 M | $3.82 B |
| 10/21/2024 | $21.00 | $20.60 (-1.9%) | $21.10 | $20.41 | 3.56 M | $3.99 B |
| 10/18/2024 | $21.53 | $21.21 (-1.49%) | $21.54 | $21.19 | 2.26 M | $4.11 B |
| 10/17/2024 | $21.37 | $21.50 (0.61%) | $21.65 | $21.30 | 1.84 M | $4.16 B |
| 10/16/2024 | $21.24 | $21.45 (0.99%) | $21.74 | $21.21 | 2.61 M | $4.15 B |
| 10/15/2024 | $20.78 | $21.06 (1.35%) | $21.73 | $20.78 | 2.92 M | $4.08 B |
| 10/14/2024 | $20.51 | $20.71 (0.98%) | $20.76 | $20.18 | 3.50 M | $4.01 B |
| 10/11/2024 | $20.29 | $20.55 (1.28%) | $20.67 | $20.10 | 2.58 M | $3.98 B |
| 10/10/2024 | $20.34 | $20.35 (0.05%) | $20.56 | $20.13 | 3.74 M | $3.94 B |
| 10/09/2024 | $21.10 | $20.59 (-2.42%) | $21.21 | $20.20 | 3.79 M | $3.99 B |
| 10/08/2024 | $21.09 | $21.05 (-0.19%) | $21.53 | $20.90 | 3.92 M | $4.08 B |
| 10/07/2024 | $22.10 | $20.95 (-5.2%) | $22.10 | $20.65 | 5.56 M | $4.06 B |
| 10/04/2024 | $22.00 | $22.16 (0.73%) | $22.37 | $21.65 | 2.62 M | $4.29 B |
| 10/03/2024 | $21.92 | $21.65 (-1.23%) | $22.02 | $21.46 | 4.69 M | $4.19 B |
| 10/02/2024 | $21.66 | $22.11 (2.08%) | $22.11 | $21.66 | 2.97 M | $4.28 B |
| 10/01/2024 | $22.22 | $21.90 (-1.44%) | $22.38 | $21.49 | 4.34 M | $4.24 B |
| 09/30/2024 | $21.99 | $22.39 (1.82%) | $22.63 | $21.97 | 6.59 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 |