American Eagle Outfitters, Inc. Common Stock (AEO)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	11.10	11.23	10.97	11.20	3,750,643	11.20
4/24/2025	10.94	11.29	10.87	11.23	4,120,545	11.23
4/23/2025	11.52	11.72	10.84	10.97	7,013,724	10.97
4/22/2025	10.85	11.18	10.79	11.03	5,743,332	11.03
4/21/2025	10.59	10.76	10.29	10.73	7,233,770	10.73
4/17/2025	10.26	10.85	10.26	10.74	7,762,250	10.74
4/16/2025	10.30	10.56	10.06	10.28	6,218,715	10.28
4/15/2025	10.60	10.81	10.25	10.35	6,057,822	10.35
4/14/2025	10.96	11.03	10.38	10.65	5,828,488	10.65
4/11/2025	10.56	10.71	10.11	10.64	6,463,595	10.64
4/10/2025	10.95	10.99	10.32	10.68	9,135,093	10.68
4/09/2025	9.60	11.73	9.56	11.27	14,980,163	11.27
4/08/2025	10.60	10.70	9.45	9.65	9,615,498	9.65
4/07/2025	10.34	10.86	9.86	10.35	12,666,186	10.35
4/04/2025	10.01	11.38	9.80	10.94	15,462,587	10.94
4/03/2025	11.26	11.61	10.19	10.44	17,254,849	10.44
4/02/2025	12.04	12.77	12.04	12.65	9,418,066	12.65
4/01/2025	11.67	12.23	11.63	12.21	8,059,600	12.21
3/31/2025	11.22	11.75	11.22	11.62	6,171,564	11.62
3/28/2025	11.76	11.88	11.28	11.42	5,449,996	11.42
3/27/2025	11.92	12.19	11.83	11.91	5,056,371	11.91
3/26/2025	12.25	12.32	11.83	11.98	5,641,937	11.98
3/25/2025	12.80	13.06	12.23	12.24	8,641,037	12.24
3/24/2025	12.42	12.77	12.42	12.72	8,186,086	12.72
3/21/2025	11.60	12.32	11.52	12.12	10,717,393	12.12
3/20/2025	11.84	12.35	11.76	11.84	6,144,668	11.84
3/19/2025	12.09	12.12	11.78	11.91	4,659,858	11.91
3/18/2025	11.90	12.23	11.83	12.11	7,219,889	12.11
3/17/2025	11.80	12.18	11.46	12.03	14,031,885	12.03
3/14/2025	11.19	11.24	10.74	11.06	8,813,799	11.06
3/13/2025	10.99	11.79	10.92	10.98	15,705,698	10.98
3/12/2025	11.81	11.88	11.33	11.45	9,659,259	11.45
3/11/2025	12.10	12.13	11.36	11.49	6,803,560	11.49
3/10/2025	12.57	12.68	12.10	12.10	6,603,972	12.10
3/07/2025	12.27	12.89	12.17	12.83	6,642,007	12.83
3/06/2025	11.89	12.43	11.88	12.31	6,308,167	12.31
3/05/2025	11.93	12.13	11.64	12.12	5,273,676	12.12
3/04/2025	12.09	12.16	11.80	11.99	7,464,841	11.99
3/03/2025	13.30	13.31	12.22	12.29	5,931,944	12.29
2/28/2025	13.15	13.36	12.79	13.09	5,610,744	13.09
2/27/2025	13.45	13.49	13.04	13.09	3,979,605	13.09
2/26/2025	13.56	13.64	13.16	13.44	5,372,438	13.44
2/25/2025	13.97	14.07	13.30	13.36	4,827,589	13.36
2/24/2025	13.81	13.99	13.81	13.90	4,072,233	13.90
2/21/2025	14.63	14.63	13.64	13.77	3,879,162	13.77
2/20/2025	14.33	14.44	14.20	14.39	3,249,454	14.39
2/19/2025	14.55	14.62	14.34	14.44	3,464,884	14.44
2/18/2025	14.40	14.85	14.32	14.72	6,105,245	14.72
2/14/2025	14.39	14.44	14.07	14.36	2,931,939	14.36
2/13/2025	14.34	14.47	14.16	14.32	3,018,305	14.32
2/12/2025	14.29	14.35	14.11	14.20	4,119,319	14.20
2/11/2025	14.80	14.95	14.47	14.48	4,525,610	14.48
2/10/2025	15.72	15.77	14.89	14.95	6,011,064	14.95
2/07/2025	16.01	16.04	15.50	15.60	3,771,440	15.60
2/06/2025	16.00	16.23	15.85	16.05	3,638,830	16.05
2/05/2025	15.50	15.84	15.45	15.82	2,844,436	15.82
2/04/2025	15.58	15.92	15.50	15.78	2,606,830	15.78
2/03/2025	15.67	15.90	15.37	15.50	4,038,774	15.50
1/31/2025	16.54	16.68	16.00	16.14	3,242,197	16.14
1/30/2025	16.59	16.69	16.30	16.55	2,253,747	16.55
1/29/2025	16.64	16.75	16.34	16.40	3,203,757	16.40
1/28/2025	16.83	17.07	16.62	16.64	4,259,046	16.64
1/27/2025	17.19	17.35	16.67	16.78	3,992,869	16.78