MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEO — American Eagle Outfitters
NYSEAmerican Eagle Outfitters
$17.97
+0.19(+1.07%)
- O
- 17.82
- H
- 18.17
- L
- 17.65
- V
- 5.9M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$17.97
Period Return+67.47%
Period High$28.46
Period Low$9.27
Avg Daily Volume7.81M
Total Trading Days365
AEO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $17.82 | $18.17 | $17.65 | $17.97 | +$0.19 | +1.07% | 5,896,617 | $17.95 | $17.65 $18.17 |
| Sep 30, 2026 | $18.16 | $18.68 | $17.66 | $17.78 | $-0.36 | -1.98% | 5,736,658 | $17.91 | $17.66 $18.68 |
| Sep 29, 2026 | $17.36 | $18.21 | $17.20 | $18.14 | +$0.83 | +4.79% | 7,041,153 | $17.79 | $17.20 $18.21 |
| Sep 28, 2026 | $16.60 | $17.61 | $16.31 | $17.31 | +$0.73 | +4.40% | 9,196,106 | $17.29 | $16.31 $17.61 |
| Sep 25, 2026 | $16.24 | $16.59 | $16.01 | $16.58 | +$0.50 | +3.11% | 4,465,532 | $16.42 | $16.01 $16.59 |
| Sep 24, 2026 | $15.98 | $16.20 | $15.63 | $16.08 | +$0.16 | +1.01% | 3,817,625 | $15.99 | $15.63 $16.20 |
| Sep 23, 2026 | $15.92 | $16.04 | $15.70 | $15.92 | +$0.00 | +0.00% | 5,781,530 | $15.93 | $15.70 $16.04 |
| Sep 22, 2026 | $15.72 | $16.07 | $15.65 | $15.92 | +$0.46 | +2.98% | 5,410,484 | $15.90 | $15.65 $16.07 |
| Sep 21, 2026 | $15.20 | $15.53 | $15.04 | $15.46 | +$0.40 | +2.66% | 5,754,284 | $15.37 | $15.04 $15.53 |
| Sep 18, 2026 | $14.89 | $15.20 | $14.89 | $15.06 | +$0.15 | +1.01% | 6,939,268 | $15.06 | $14.89 $15.20 |
| Sep 17, 2026 | $15.04 | $15.07 | $14.81 | $14.91 | +$0.10 | +0.68% | 3,653,084 | $14.94 | $14.81 $15.07 |
| Sep 16, 2026 | $14.82 | $15.21 | $14.63 | $14.81 | +$0.00 | +0.00% | 5,330,358 | $14.89 | $14.63 $15.21 |
| Sep 15, 2026 | $15.34 | $15.45 | $14.61 | $14.81 | $-0.62 | -4.02% | 7,401,057 | $14.79 | $14.61 $15.45 |
| Sep 14, 2026 | $14.85 | $15.67 | $14.61 | $15.43 | +$0.41 | +2.73% | 7,589,255 | $15.36 | $14.61 $15.67 |
| Sep 11, 2026 | $14.71 | $15.10 | $14.48 | $15.02 | +$0.49 | +3.37% | 11,382,406 | $14.87 | $14.48 $15.10 |
| Sep 10, 2026 | $14.69 | $15.12 | $14.10 | $14.53 | $-2.36 | -13.97% | 28,415,892 | $14.43 | $14.10 $15.12 |
| Sep 9, 2026 | $17.11 | $17.42 | $16.76 | $16.89 | $-0.33 | -1.92% | 18,260,616 | $16.71 | $16.76 $17.42 |
| Sep 8, 2026 | $17.39 | $17.50 | $16.97 | $17.22 | $-0.17 | -0.98% | 10,932,695 | $17.17 | $16.97 $17.50 |
| Sep 4, 2026 | $16.72 | $17.39 | $16.59 | $17.39 | +$0.38 | +2.23% | 5,381,005 | $17.17 | $16.59 $17.39 |
| Sep 3, 2026 | $16.80 | $17.17 | $16.44 | $17.01 | +$0.35 | +2.10% | 5,192,372 | $16.95 | $16.44 $17.17 |
| Sep 2, 2026 | $16.65 | $16.95 | $16.46 | $16.66 | +$0.08 | +0.48% | 4,383,127 | $16.76 | $16.46 $16.95 |
| Sep 1, 2026 | $16.40 | $16.94 | $16.17 | $16.58 | $-0.05 | -0.30% | 4,929,180 | $16.61 | $16.17 $16.94 |
| Aug 31, 2026 | $16.50 | $16.77 | $16.44 | $16.63 | $-0.24 | -1.42% | 4,995,309 | $16.60 | $16.44 $16.77 |
| Aug 28, 2026 | $17.06 | $17.35 | $16.85 | $16.87 | +$0.18 | +1.08% | 4,748,854 | $17.02 | $16.85 $17.35 |
| Aug 27, 2026 | $17.27 | $17.41 | $16.61 | $16.69 | $-0.90 | -5.12% | 4,277,543 | $16.88 | $16.61 $17.41 |
| Aug 26, 2026 | $17.23 | $17.80 | $17.14 | $17.59 | +$0.86 | +5.14% | 7,608,542 | $17.54 | $17.14 $17.80 |
| Aug 25, 2026 | $16.88 | $16.88 | $16.43 | $16.73 | $-0.14 | -0.83% | 4,658,027 | $16.73 | $16.43 $16.88 |
| Aug 24, 2026 | $16.37 | $16.95 | $16.34 | $16.87 | +$0.70 | +4.33% | 4,394,512 | $16.81 | $16.34 $16.95 |
| Aug 21, 2026 | $16.24 | $16.39 | $16.10 | $16.17 | +$0.17 | +1.06% | 3,143,582 | $16.19 | $16.10 $16.39 |
| Aug 20, 2026 | $16.43 | $16.44 | $15.85 | $16.00 | $-0.67 | -4.02% | 4,145,171 | $16.06 | $15.85 $16.44 |