American Eagle Outfitters, Inc. Common Stock (AEO)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	11.30	11.51	10.80	10.80	15,104,345	10.80
7/30/2025	11.54	11.58	11.11	11.27	16,371,464	11.27
7/29/2025	11.80	12.20	11.47	11.53	13,781,523	11.53
7/28/2025	11.86	12.12	11.52	12.03	19,466,686	12.03
7/25/2025	11.53	11.98	11.42	11.74	19,861,366	11.74
7/24/2025	12.00	12.13	11.16	11.28	44,574,321	11.28
7/23/2025	10.56	10.90	10.38	10.82	16,724,907	10.82
7/22/2025	10.08	10.32	10.03	10.19	9,211,521	10.19
7/21/2025	10.08	10.20	9.86	9.92	5,184,272	9.92
7/18/2025	10.12	10.15	9.87	9.94	3,904,546	9.94
7/17/2025	9.75	10.07	9.65	10.06	7,045,377	10.06
7/16/2025	10.15	10.30	9.67	9.83	6,055,502	9.83
7/15/2025	10.29	10.52	9.99	10.05	10,187,269	10.05
7/14/2025	9.95	10.20	9.87	10.15	7,655,066	10.15
7/11/2025	9.91	9.97	9.58	9.90	7,648,247	9.90
7/10/2025	10.08	10.38	9.98	10.12	7,309,514	9.99
7/09/2025	10.10	10.14	9.88	10.03	4,584,038	9.91
7/08/2025	9.95	10.17	9.66	10.03	6,624,274	9.91
7/07/2025	10.19	10.36	9.88	9.91	6,391,636	9.79
7/03/2025	10.30	10.38	10.16	10.28	3,193,512	10.15
7/02/2025	10.26	10.40	9.95	10.31	8,041,471	10.18
7/01/2025	9.60	10.57	9.56	10.19	8,594,647	10.06
6/30/2025	9.87	9.88	9.57	9.62	6,463,177	9.50
6/27/2025	9.76	9.98	9.68	9.88	10,058,455	9.76
6/26/2025	9.74	9.79	9.49	9.62	6,413,399	9.50
6/25/2025	9.75	9.87	9.59	9.69	5,305,557	9.57
6/24/2025	9.80	9.97	9.71	9.78	5,817,342	9.66
6/23/2025	9.63	9.79	9.46	9.70	7,171,752	9.58
6/20/2025	9.74	9.78	9.59	9.75	13,067,486	9.63
6/18/2025	9.74	9.78	9.56	9.58	5,494,345	9.46
6/17/2025	9.55	9.92	9.54	9.80	7,338,758	9.68
6/16/2025	9.52	9.79	9.42	9.70	8,700,804	9.58
6/13/2025	9.86	9.96	9.27	9.31	9,826,234	9.20
6/12/2025	10.06	10.10	9.90	10.07	6,794,278	9.95
6/11/2025	10.57	10.57	10.05	10.11	7,091,482	9.99
6/10/2025	10.44	10.55	10.29	10.39	6,885,868	10.26
6/09/2025	10.24	10.69	10.22	10.36	9,057,220	10.23
6/06/2025	10.24	10.26	10.10	10.16	6,655,798	10.03
6/05/2025	10.30	10.38	10.01	10.14	7,701,201	10.01
6/04/2025	10.40	10.40	10.17	10.26	5,977,171	10.13
6/03/2025	10.45	10.56	10.22	10.40	8,126,100	10.27
6/02/2025	10.81	10.94	10.38	10.42	11,735,177	10.29
5/30/2025	10.14	11.30	10.00	10.96	19,085,759	10.82
5/29/2025	11.35	11.57	11.05	11.18	13,663,079	11.04
5/28/2025	11.37	11.41	11.05	11.09	8,843,668	10.95
5/27/2025	10.92	11.30	10.83	11.10	9,369,700	10.96
5/23/2025	10.50	10.74	10.47	10.70	6,030,778	10.57
5/22/2025	10.83	11.04	10.75	10.85	9,748,148	10.72
5/21/2025	11.14	11.22	10.63	10.64	8,970,034	10.51
5/20/2025	11.89	11.90	11.31	11.47	9,151,514	11.33
5/19/2025	11.93	12.11	11.80	11.88	5,802,998	11.73
5/16/2025	12.09	12.51	12.05	12.36	7,089,980	12.21
5/15/2025	11.95	12.02	11.63	11.98	10,266,745	11.83
5/14/2025	11.60	12.24	11.60	11.90	25,076,460	11.75
5/13/2025	12.18	12.78	12.15	12.72	9,436,064	12.56
5/12/2025	12.10	13.18	11.89	12.07	10,776,939	11.92
5/09/2025	11.34	11.43	11.09	11.14	3,267,284	11.00
5/08/2025	11.38	11.57	11.29	11.35	4,234,338	11.21
5/07/2025	11.12	11.29	11.02	11.17	3,258,527	11.03
5/06/2025	10.89	11.19	10.86	11.03	5,015,624	10.89
5/05/2025	11.02	11.37	11.00	11.11	4,745,732	10.97
5/02/2025	10.83	11.22	10.83	11.10	4,357,661	10.96
5/01/2025	10.66	10.99	10.54	10.69	5,986,928	10.56