American Eagle Outfitters, Inc. Common Stock (AEO)
11.82
-0.17 (-1.42%)
American Eagle Outfitters is a leading retail company that specializes in designing, marketing, and selling casual apparel, accessories, and footwear for young adults and teens
With a focus on contemporary styles and a strong understanding of youth culture, the brand caters to a diverse demographic through its various store formats, including American Eagle and Aerie. The company emphasizes quality, affordability, and a strong online presence, which complements its physical stores, allowing it to engage effectively with customers and stay relevant in the fast-paced fashion industry. Additionally, American Eagle Outfitters is committed to sustainability and ethical practices, aiming to create positive social and environmental impacts through its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4,525,611 | 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 |
| 1/24/2025 | 17.33 | 17.63 | 17.26 | 17.29 | 3,430,952 | 17.29 |
| 1/23/2025 | 17.01 | 17.35 | 17.01 | 17.34 | 2,712,760 | 17.34 |
| 1/22/2025 | 17.02 | 17.52 | 16.97 | 17.18 | 3,704,914 | 17.18 |
| 1/21/2025 | 16.65 | 17.33 | 16.60 | 17.24 | 7,664,141 | 17.24 |
| 1/17/2025 | 15.80 | 16.18 | 15.63 | 16.03 | 4,772,100 | 16.03 |
| 1/16/2025 | 16.02 | 16.10 | 15.56 | 15.58 | 5,559,864 | 15.58 |
| 1/15/2025 | 16.31 | 16.45 | 16.09 | 16.11 | 4,305,941 | 16.11 |
| 1/14/2025 | 15.56 | 15.97 | 15.48 | 15.92 | 3,912,299 | 15.92 |
| 1/13/2025 | 17.05 | 17.05 | 15.36 | 15.49 | 7,493,209 | 15.49 |
| 1/10/2025 | 16.31 | 16.52 | 15.85 | 16.23 | 5,985,193 | 16.23 |
| 1/08/2025 | 16.34 | 16.57 | 16.12 | 16.52 | 4,618,592 | 16.39 |
| 1/07/2025 | 17.20 | 17.40 | 16.60 | 16.72 | 4,798,068 | 16.59 |
| 1/06/2025 | 17.29 | 17.43 | 17.09 | 17.22 | 3,426,539 | 17.09 |
| 1/03/2025 | 17.16 | 17.22 | 16.92 | 17.18 | 3,319,810 | 17.05 |
| 1/02/2025 | 16.85 | 17.27 | 16.75 | 17.13 | 3,811,735 | 17.00 |
| 12/31/2024 | 16.40 | 0.00 | 16.67 | 16.67 | 0 | 16.54 |
| 12/30/2024 | 16.25 | 16.52 | 16.06 | 16.40 | 3,189,011 | 16.28 |
| 12/27/2024 | 16.44 | 16.83 | 16.43 | 16.46 | 3,551,214 | 16.34 |
| 12/26/2024 | 16.48 | 16.78 | 16.32 | 16.55 | 3,777,184 | 16.42 |
| 12/24/2024 | 16.77 | 16.80 | 16.42 | 16.51 | 1,778,516 | 16.39 |
| 12/23/2024 | 16.60 | 16.87 | 16.56 | 16.77 | 3,195,533 | 16.64 |
| 12/20/2024 | 16.25 | 16.95 | 16.21 | 16.69 | 9,974,868 | 16.56 |
| 12/19/2024 | 16.44 | 16.52 | 16.20 | 16.41 | 2,237,026 | 16.28 |
| 12/18/2024 | 17.32 | 17.32 | 16.34 | 16.40 | 4,766,466 | 16.28 |
| 12/17/2024 | 17.05 | 17.20 | 16.70 | 17.20 | 6,609,783 | 17.07 |
| 12/16/2024 | 17.16 | 17.69 | 17.01 | 17.09 | 6,696,940 | 16.96 |
| 12/13/2024 | 17.34 | 17.35 | 17.07 | 17.20 | 6,246,396 | 17.07 |
| 12/12/2024 | 17.65 | 17.94 | 17.31 | 17.35 | 5,072,851 | 17.22 |
| 12/11/2024 | 17.79 | 17.99 | 17.48 | 17.65 | 5,128,926 | 17.52 |
| 12/10/2024 | 17.68 | 18.09 | 17.31 | 17.70 | 7,555,496 | 17.57 |
| 12/09/2024 | 18.03 | 18.39 | 17.67 | 17.70 | 7,225,177 | 17.57 |
| 12/06/2024 | 18.05 | 18.42 | 17.67 | 17.99 | 8,900,604 | 17.85 |
| 12/05/2024 | 17.30 | 18.10 | 16.94 | 17.61 | 22,455,793 | 17.48 |