American Eagle Outfitters, Inc.AEONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.49 | $24.67 | $23.40 | $24.65 | 5.70M |
| 1/30/2026 | $23.00 | $23.68 | $22.92 | $23.31 | 4.84M |
| 1/29/2026 | $23.15 | $23.35 | $22.89 | $23.31 | 4.84M |
| 1/28/2026 | $23.65 | $23.67 | $23.00 | $23.13 | 5.24M |
| 1/27/2026 | $24.19 | $24.21 | $23.30 | $23.44 | 5.78M |
| 1/26/2026 | $24.01 | $24.36 | $23.89 | $23.97 | 6.14M |
| 1/23/2026 | $25.02 | $25.14 | $24.08 | $24.14 | 8.32M |
| 1/22/2026 | $26.08 | $26.69 | $24.95 | $25.14 | 5.61M |
| 1/21/2026 | $25.62 | $26.15 | $25.48 | $26.00 | 5.67M |
| 1/20/2026 | $24.97 | $25.70 | $24.70 | $25.51 | 6.22M |
| 1/16/2026 | $25.74 | $25.96 | $25.20 | $25.44 | 5.20M |
| 1/15/2026 | $25.46 | $26.12 | $25.32 | $25.81 | 6.02M |
| 1/14/2026 | $26.54 | $26.95 | $25.46 | $25.68 | 5.80M |
| 1/13/2026 | $26.27 | $27.08 | $25.80 | $26.69 | 4.68M |
| 1/12/2026 | $24.28 | $26.26 | $23.88 | $25.87 | 13.32M |
| 1/9/2026 | $27.81 | $28.30 | $26.37 | $26.82 | 9.19M |
| 1/8/2026 | $27.23 | $27.99 | $27.20 | $27.75 | 4.72M |
| 1/7/2026 | $28.06 | $28.30 | $27.10 | $27.17 | 5.30M |
| 1/6/2026 | $26.76 | $28.46 | $26.76 | $28.19 | 7.02M |
| 1/5/2026 | $26.35 | $27.57 | $26.24 | $26.85 | 5.53M |
| 1/2/2026 | $26.34 | $26.72 | $25.80 | $26.36 | 5.62M |
| 12/31/2025 | $26.65 | $26.88 | $26.33 | $26.37 | 3.35M |
| 12/30/2025 | $26.75 | $27.02 | $26.20 | $26.70 | 4.53M |
| 12/29/2025 | $26.16 | $27.12 | $26.00 | $26.93 | 5.78M |
| 12/26/2025 | $26.50 | $26.57 | $26.08 | $26.36 | 3.60M |
| 12/24/2025 | $26.64 | $26.85 | $26.21 | $26.65 | 2.61M |
| 12/23/2025 | $27.49 | $27.56 | $26.28 | $26.60 | 7.33M |
| 12/22/2025 | $28.00 | $28.15 | $27.09 | $27.20 | 6.62M |
| 12/19/2025 | $27.50 | $28.15 | $27.17 | $27.84 | 11.57M |
| 12/18/2025 | $27.33 | $28.08 | $27.16 | $27.54 | 6.87M |
| 12/17/2025 | $27.38 | $27.84 | $26.81 | $26.92 | 9.17M |
| 12/16/2025 | $26.95 | $27.40 | $26.64 | $27.36 | 9.51M |
| 12/15/2025 | $25.42 | $27.31 | $25.37 | $27.01 | 14.30M |
| 12/12/2025 | $25.20 | $25.57 | $24.98 | $25.46 | 6.29M |
| 12/11/2025 | $24.20 | $25.09 | $24.19 | $25.07 | 6.28M |
| 12/10/2025 | $23.53 | $24.70 | $23.39 | $24.16 | 10.10M |
| 12/9/2025 | $22.40 | $23.96 | $22.26 | $23.91 | 9.45M |
| 12/8/2025 | $23.09 | $23.12 | $22.12 | $22.42 | 10.11M |
| 12/5/2025 | $24.04 | $24.48 | $22.97 | $23.09 | 13.49M |
| 12/4/2025 | $24.06 | $24.66 | $23.78 | $24.18 | 15.17M |
| 12/3/2025 | $23.86 | $24.41 | $23.07 | $23.97 | 33.43M |
| 12/2/2025 | $21.30 | $21.44 | $20.73 | $20.83 | 17.19M |
| 12/1/2025 | $20.33 | $21.28 | $20.20 | $21.25 | 12.85M |
| 11/28/2025 | $20.35 | $20.53 | $20.16 | $20.40 | 3.60M |
| 11/26/2025 | $19.70 | $20.65 | $19.60 | $20.26 | 7.17M |
| 11/25/2025 | $19.19 | $20.02 | $19.02 | $19.66 | 8.79M |
| 11/24/2025 | $18.80 | $19.29 | $18.56 | $19.10 | 6.92M |
| 11/21/2025 | $17.63 | $18.76 | $17.50 | $18.55 | 7.21M |
| 11/20/2025 | $17.64 | $18.17 | $17.30 | $17.54 | 7.62M |
| 11/19/2025 | $17.88 | $17.94 | $17.36 | $17.49 | 4.50M |
| 11/18/2025 | $17.41 | $17.67 | $17.16 | $17.50 | 4.06M |
| 11/17/2025 | $17.42 | $17.98 | $17.28 | $17.66 | 6.13M |
| 11/14/2025 | $17.15 | $17.81 | $16.96 | $17.56 | 5.77M |
| 11/13/2025 | $17.82 | $18.04 | $17.39 | $17.54 | 3.82M |
| 11/12/2025 | $17.78 | $18.26 | $17.70 | $17.81 | 5.02M |
| 11/11/2025 | $17.75 | $18.30 | $17.45 | $17.48 | 6.26M |
| 11/10/2025 | $17.48 | $17.97 | $17.38 | $17.78 | 8.23M |
| 11/7/2025 | $16.57 | $17.30 | $16.41 | $17.10 | 5.70M |
| 11/6/2025 | $16.72 | $16.85 | $16.43 | $16.60 | 5.00M |
| 11/5/2025 | $16.15 | $17.34 | $16.10 | $16.97 | 6.26M |