Below is the stock price history for American Eagle Outfitters AEO. Data is recorded each day for the historical open, high, low, close and volume. The American Eagle Outfitters stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.
American Eagle Outfitters Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2020-06-04 | 11.93 | 12.30 | 11.78 | 12.30 | 940,056 |
| 2020-06-03 | 11.94 | 12.04 | 11.66 | 11.76 | 1,026,936 |
| 2020-06-02 | 9.84 | 10.55 | 9.81 | 10.345 | 1,170,259 |
| 2020-06-01 | 10.04 | 10.04 | 9.73 | 9.87 | 600,592 |
| 2020-05-29 | 9.43 | 9.43 | 9.10 | 9.18 | 510,157 |
| 2020-05-28 | 9.93 | 9.99 | 9.485 | 9.485 | 545,465 |
| 2020-05-27 | 10.12 | 10.37 | 9.89 | 10.28 | 986,847 |
| 2020-05-26 | 9.44 | 9.76 | 9.44 | 9.51 | 825,435 |
| 2020-05-22 | 8.94 | 8.975 | 8.72 | 8.975 | 347,440 |
| 2020-05-21 | 8.93 | 9.085 | 8.73 | 8.975 | 690,777 |
| 2020-05-20 | 8.68 | 8.71 | 8.385 | 8.46 | 509,634 |
| 2020-05-19 | 8.39 | 8.84 | 8.35 | 8.68 | 682,673 |
| 2020-05-18 | 8.735 | 8.845 | 8.63 | 8.745 | 638,444 |
| 2020-05-15 | 7.75 | 8.12 | 7.72 | 8.035 | 405,295 |
| 2020-05-14 | 7.35 | 7.63 | 7.21 | 7.56 | 413,375 |
| 2020-05-13 | 7.73 | 7.76 | 7.49 | 7.605 | 416,403 |
| 2020-05-12 | 8.01 | 8.02 | 7.69 | 7.70 | 363,761 |
| 2020-05-11 | 7.85 | 8.06 | 7.84 | 7.96 | 363,574 |
| 2020-05-08 | 7.95 | 8.11 | 7.775 | 8.065 | 329,691 |
| 2020-05-07 | 7.72 | 7.87 | 7.465 | 7.535 | 372,929 |
| 2020-05-06 | 7.49 | 7.58 | 7.29 | 7.42 | 424,403 |
| 2020-05-05 | 7.53 | 7.64 | 7.25 | 7.275 | 388,398 |
| 2020-05-04 | 7.545 | 7.545 | 7.325 | 7.45 | 435,743 |
| 2020-05-01 | 7.62 | 7.74 | 7.455 | 7.715 | 388,059 |
| 2020-04-30 | 8.17 | 8.23 | 7.91 | 7.98 | 525,302 |
| 2020-04-29 | 8.26 | 8.495 | 8.26 | 8.355 | 549,134 |
| 2020-04-28 | 7.93 | 8.18 | 7.75 | 8.13 | 665,801 |
| 2020-04-27 | 7.28 | 7.84 | 7.25 | 7.775 | 1,105,593 |
| 2020-04-24 | 6.83 | 6.97 | 6.58 | 6.83 | 1,272,968 |
| 2020-04-23 | 6.81 | 7.09 | 6.705 | 7.035 | 1,588,952 |
» More American Eagle Outfitters Stock Price History
To see other companies like American Eagle Outfitters (AEO), view our stock market today for news, and other data.
