AEO
Am Eagle Outfitt (AEO)
NYSE
$17.85-$0.06 (-0.34%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $3.0B
    Market Cap
  • 10.91%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +13.16%
    Low Price$15.97
    High Price$18.17
  • 3 Months
    +1.10%
    Low Price$14.43
    High Price$18.19
  • 1 Year
    +10.85%
    Low Price$14.43
    High Price$27.47
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
17.59
17.92
17.36
17.91
+0.11%
3,377,583
10/22/2026
17.24
17.93
17.17
17.89
+2.93%
3,653,545
10/21/2026
17.81
17.98
17.35
17.38
-2.41%
4,612,083
10/20/2026
17.96
18.11
17.74
17.81
-0.67%
5,338,609
10/19/2026
17.92
18.16
17.67
17.93
-0.28%
3,920,812
10/16/2026
18.19
18.41
17.84
17.98
-0.39%
3,731,641
10/15/2026
17.74
18.17
17.60
18.05
+2.56%
4,122,266
10/14/2026
17.57
17.71
17.30
17.60
-1.01%
3,674,233
10/13/2026
18.14
18.52
17.72
17.78
-1.60%
3,832,385
10/12/2026
18.08
18.41
17.95
18.07
-0.55%
5,640,844
10/09/2026
17.86
18.42
17.62
18.17
+1.82%
4,401,072
10/09/2026
$0.13 Dividend
10/08/2026
17.29
17.94
17.19
17.85
+1.76%
4,100,089
10/07/2026
17.50
17.75
17.31
17.54
-1.29%
3,870,399
10/06/2026
18.01
18.15
17.65
17.77
-1.21%
5,003,963
10/05/2026
17.62
18.02
17.25
17.98
+2.26%
4,913,212
10/02/2026
17.88
17.91
17.50
17.59
-1.45%
6,420,593
10/01/2026
17.70
18.04
17.53
17.85
+1.07%
7,046,978
09/30/2026
18.03
18.55
17.54
17.66
-1.98%
5,736,657
09/29/2026
17.24
18.08
17.08
18.01
+4.79%
7,041,149
09/28/2026
16.48
17.49
16.20
17.19
+4.40%
9,196,105
09/25/2026
16.13
16.47
15.90
16.46
+3.11%
4,465,532
09/24/2026
15.87
16.09
15.52
15.97
+1.01%
3,817,625
09/23/2026
15.81
15.93
15.59
15.81
0.00%
5,781,530
09/22/2026
15.61
15.96
15.54
15.81
+2.98%
5,410,484
09/21/2026
15.09
15.42
14.94
15.35
+2.66%
5,753,784
09/18/2026
14.79
15.09
14.78
14.96
+1.01%
6,939,268
09/17/2026
14.94
14.97
14.71
14.81
+0.68%
3,653,083
09/16/2026
14.72
15.10
14.53
14.71
0.00%
5,330,357
09/15/2026
15.23
15.34
14.51
14.71
-4.02%
7,408,125
09/14/2026
14.75
15.56
14.51
15.32
+2.73%
7,607,685
09/11/2026
14.61
14.99
14.38
14.92
+3.37%
11,382,406
09/10/2026
14.58
15.01
14.00
14.43
-13.97%
28,415,881
09/09/2026
16.99
17.29
16.64
16.77
-1.92%
18,260,616
09/09/2026
$0.79 Earnings
09/08/2026
17.27
17.38
16.85
17.10
-0.98%
10,971,863
09/04/2026
16.60
17.27
16.47
17.27
+2.23%
5,380,996
09/03/2026
16.68
17.05
16.33
16.89
+2.10%
5,192,371
09/02/2026
16.53
16.83
16.35
16.54
+0.48%
4,388,605
09/01/2026
16.29
16.82
16.06
16.46
-0.30%
4,929,179
08/31/2026
16.39
16.65
16.33
16.51
-1.42%
4,995,308
08/28/2026
16.94
17.23
16.73
16.75
+1.08%
4,748,753
08/27/2026
17.15
17.29
16.49
16.57
-5.12%
4,277,443
08/26/2026
17.11
17.67
17.02
17.47
+5.14%
7,608,441
08/25/2026
16.76
16.76
16.31
16.61
-0.83%
4,658,026
08/24/2026
16.26
16.83
16.23
16.75
+4.33%
4,394,163
08/21/2026
16.13
16.28
15.99
16.06
+1.06%
3,143,581
08/20/2026
16.32
16.33
15.74
15.89
-4.02%
4,147,457
08/19/2026
16.50
16.88
16.48
16.55
+1.96%
4,230,912
08/18/2026
16.43
16.55
16.14
16.24
0.00%
3,184,743
08/17/2026
15.89
16.38
15.84
16.24
+1.11%
4,253,997
08/14/2026
16.19
16.27
15.98
16.06
-0.80%
3,278,612
08/13/2026
16.28
16.30
15.70
16.19
+0.37%
5,984,098
08/12/2026
17.11
17.13
16.09
16.13
-6.45%
8,729,819
08/11/2026
17.85
17.97
17.20
17.24
-5.24%
4,091,422
08/10/2026
17.97
18.33
17.63
18.19
+1.95%
3,972,556
08/07/2026
17.63
17.92
17.32
17.85
+1.41%
2,756,816
08/06/2026
17.62
17.98
17.48
17.60
-0.56%
4,971,942
08/05/2026
17.95
18.30
17.67
17.70
-1.44%
3,091,299
08/04/2026
17.56
18.10
17.48
17.95
+1.18%
4,435,732
08/03/2026
17.21
17.75
17.19
17.75
+4.02%
4,596,125
07/31/2026
16.98
17.30
16.82
17.06
-0.75%
4,468,867
07/30/2026
17.38
17.38
16.96
17.19
-1.31%
2,385,893
07/29/2026
17.61
17.82
17.11
17.42
-3.31%
3,819,612
07/28/2026
17.82
18.16
17.74
18.01
+2.08%
4,566,508
07/27/2026
17.39
17.68
17.21
17.65
+4.53%
3,977,520
07/24/2026
16.73
17.20
16.57
16.88
-0.47%
3,768,356
07/23/2026
17.32
17.51
16.86
16.96
-4.15%
3,197,433
07/22/2026
17.30
17.81
17.18
17.70
+2.65%
3,415,891
07/21/2026
17.17
17.39
16.86
17.24
-1.03%
3,633,835
07/20/2026
17.37
17.75
16.99
17.42
+2.99%
4,854,654
07/17/2026
17.11
17.76
16.74
16.91
-2.63%
3,697,880
07/16/2026
17.17
17.81
17.12
17.37
+0.46%
4,954,782
07/15/2026
16.21
17.39
16.10
17.29
+7.80%
7,412,301
07/14/2026
16.10
16.12
15.63
16.04
+0.75%
4,696,300
07/13/2026
16.56
16.83
15.80
15.92
-4.64%
5,934,895
07/10/2026
16.43
16.74
16.21
16.69
+1.54%
2,666,507
07/10/2026
$0.13 Dividend
07/09/2026
16.16
16.55
15.99
16.44
+2.21%
3,871,512
07/08/2026
16.25
16.29
15.62
16.09
-1.21%
4,144,551
07/07/2026
16.32
16.71
16.10
16.28
+0.12%
5,072,130
07/06/2026
16.15
16.46
15.84
16.26
+0.24%
4,156,999
07/02/2026
16.95
16.95
16.08
16.22
-4.80%
6,774,079
07/01/2026
16.82
17.10
16.62
17.04
+0.52%
3,467,345
06/30/2026
16.85
16.97
16.32
16.95
+0.76%
3,519,071
06/29/2026
17.35
17.35
16.61
16.82
-4.53%
5,159,080
06/26/2026
17.47
17.97
17.34
17.62
-0.94%
7,111,869
06/25/2026
18.27
18.27
17.76
17.79
-2.43%
4,013,363
06/24/2026
17.61
18.52
17.51
18.23
+4.34%
5,318,822
06/23/2026
17.24
17.68
17.21
17.47
-0.34%
3,745,700
06/22/2026
17.48
17.60
17.27
17.53
-0.11%
3,941,543
06/18/2026
17.12
17.95
17.00
17.55
+4.15%
6,205,497
06/17/2026
17.43
18.11
16.80
16.85
-2.51%
5,019,256
06/16/2026
18.10
18.40
17.24
17.29
-4.98%
4,976,532
06/15/2026
18.59
19.00
18.07
18.19
-1.76%
5,969,908
06/12/2026
18.15
18.89
18.10
18.52
+2.73%
7,042,902
06/11/2026
17.58
18.05
17.31
18.03
+4.34%
5,060,713
06/10/2026
17.25
18.09
17.10
17.28
-0.23%
5,021,299
06/09/2026
17.30
17.86
16.88
17.32
+1.62%
4,722,099
06/08/2026
16.25
17.26
16.18
17.04
+5.17%
5,428,428