American Eagle Outfitters, Inc. Common Stock (AEO)

Historical Prices For American Eagle Outfitters, Inc. Common Stock (AEO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.70	16.68	15.70	16.56	7,055,922	16.56
10/22/2025	15.53	15.95	15.32	15.73	4,951,262	15.73
10/21/2025	15.60	16.09	15.49	15.71	5,014,162	15.71
10/20/2025	15.05	15.71	14.91	15.48	5,070,753	15.48
10/17/2025	14.87	15.14	14.70	14.95	5,328,661	14.95
10/16/2025	15.09	15.15	14.74	14.90	4,350,960	14.90
10/15/2025	15.96	16.03	15.23	15.23	6,866,792	15.23
10/14/2025	15.05	15.94	15.04	15.85	8,165,544	15.85
10/13/2025	14.66	15.31	14.66	15.29	7,756,896	15.29
10/10/2025	15.11	15.11	14.05	14.31	9,138,116	14.31
10/09/2025	15.48	15.61	15.05	15.15	6,529,821	15.15
10/08/2025	15.47	15.63	15.57	15.57	6,874,074	15.57
10/07/2025	15.87	15.90	15.32	15.48	6,961,276	15.48
10/06/2025	16.80	16.80	15.72	15.76	9,427,135	15.76
10/03/2025	17.14	17.22	16.80	16.94	7,381,837	16.94
10/02/2025	16.95	17.26	16.69	16.95	6,067,826	16.95
10/01/2025	17.20	17.36	16.80	16.98	7,563,107	16.98
9/30/2025	17.16	17.52	16.60	17.11	7,211,840	17.11
9/29/2025	18.04	18.13	17.14	17.24	8,267,151	17.24
9/26/2025	17.81	18.34	17.77	17.95	6,896,957	17.95
9/25/2025	17.59	17.80	17.40	17.80	6,735,100	17.80
9/24/2025	17.84	18.18	17.65	17.90	6,226,504	17.90
9/23/2025	18.16	18.53	17.82	17.97	8,335,652	17.97
9/22/2025	18.90	19.00	17.95	17.95	12,077,408	17.95
9/19/2025	19.94	20.03	18.68	18.87	11,350,374	18.87
9/18/2025	19.89	20.20	19.38	19.72	10,416,813	19.72
9/17/2025	20.10	20.43	19.62	19.88	11,859,875	19.88
9/16/2025	19.64	20.14	19.29	19.87	10,185,831	19.87
9/15/2025	18.23	19.92	17.97	19.63	14,606,194	19.63
9/12/2025	19.44	19.56	18.33	18.34	9,939,929	18.34
9/11/2025	19.22	19.69	18.95	19.61	9,692,341	19.61
9/10/2025	17.76	19.29	17.62	19.25	17,509,076	19.25
9/09/2025	18.23	18.23	17.52	18.00	12,367,583	18.00
9/08/2025	18.71	18.72	17.72	18.32	18,896,081	18.32
9/05/2025	18.87	19.02	17.90	18.81	36,278,486	18.81
9/04/2025	17.75	18.85	17.21	18.79	105,519,164	18.79
9/03/2025	13.54	13.91	13.35	13.62	25,275,866	13.62
9/02/2025	12.87	13.56	12.60	13.51	12,910,847	13.51
8/29/2025	13.30	13.35	12.84	12.94	6,284,842	12.94
8/28/2025	13.29	13.64	12.91	13.17	10,186,167	13.17
8/27/2025	12.60	13.42	12.50	13.22	20,485,001	13.22
8/26/2025	12.39	12.49	12.11	12.18	8,746,556	12.18
8/25/2025	12.30	12.74	12.23	12.50	10,181,637	12.50
8/22/2025	12.23	12.93	12.21	12.85	7,217,302	12.85
8/21/2025	12.14	12.30	12.04	12.26	6,525,186	12.26
8/20/2025	12.51	12.61	12.17	12.31	9,113,514	12.31
8/19/2025	12.97	13.28	12.36	12.63	10,279,676	12.63
8/18/2025	12.96	13.22	12.79	12.86	10,609,032	12.86
8/15/2025	12.64	13.12	12.58	12.99	11,654,252	12.99
8/14/2025	12.95	13.02	12.48	12.64	16,446,445	12.64
8/13/2025	12.70	13.55	12.51	13.52	17,954,194	13.52
8/12/2025	12.55	12.64	12.18	12.54	14,090,417	12.54
8/11/2025	12.50	12.83	12.25	12.58	11,698,879	12.58
8/08/2025	12.64	12.73	12.05	12.44	11,735,878	12.44
8/07/2025	12.65	12.88	12.35	12.60	13,772,803	12.60
8/06/2025	12.03	12.96	12.01	12.82	16,526,096	12.82
8/05/2025	12.90	12.99	11.90	12.02	31,752,503	12.02
8/04/2025	11.41	13.39	11.17	13.28	63,118,154	13.28
8/01/2025	10.64	10.77	10.29	10.74	13,367,931	10.74
7/31/2025	11.30	11.51	10.80	10.80	15,104,345	10.80
7/30/2025	11.54	11.58	11.11	11.27	16,371,464	11.27
7/29/2025	11.80	12.20	11.47	11.53	13,781,523	11.53
7/28/2025	11.86	12.12	11.52	12.03	19,466,686	12.03
7/25/2025	11.53	11.98	11.42	11.74	19,861,366	11.74
7/24/2025	12.00	12.13	11.16	11.28	44,574,321	11.28